Συνεχης ενημερωση

AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)

11,2200 €

-0,1400 (-1,23%)

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

Όγκος 6.582
Τζίρος 74.018 €
Πράξεις 116

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/11/2025	11,3600	-0,70%	11,4000	11,4000	11,1200	43.630	490.663,52
17/11/2025	11,4400	-0,35%	11,4800	11,5800	11,3000	26.284	299.379,04
14/11/2025	11,4800	-0,86%	11,5800	11,6200	11,4000	31.244	359.938,48
13/11/2025	11,5800	0,70%	11,4600	11,6000	11,3200	22.164	254.740,56
12/11/2025	11,5000	0,88%	11,4800	11,5400	11,4000	20.525	236.110,10
11/11/2025	11,4000	-0,70%	11,4400	11,4800	11,3200	46.159	528.526,88
10/11/2025	11,4800	1,77%	11,4000	11,5000	11,3600	12.606	144.217,66
07/11/2025	11,2800	-0,18%	11,4000	11,4400	11,2000	14.727	166.752,60
06/11/2025	11,3000	1,62%	11,1000	11,4600	11,1000	39.755	450.385,60
05/11/2025	11,1200	-0,71%	11,3000	11,3000	11,1200	3.412	38.167,40
04/11/2025	11,2000	-0,18%	11,1800	11,2800	11,0800	11.198	125.227,42
03/11/2025	11,2200	1,26%	11,0200	11,2200	11,0200	7.839	87.397,00
31/10/2025	11,0800	-2,46%	11,4200	11,4200	11,0400	24.193	268.904,08
30/10/2025	11,3600	-0,35%	11,3600	11,4600	11,2400	21.921	247.748,04
29/10/2025	11,4000	0,00%	11,4800	11,5000	11,3600	5.305	60.662,92
27/10/2025	11,4000	0,71%	11,3000	11,5200	11,2600	20.875	237.754,24
24/10/2025	11,3200	-0,53%	11,1600	11,4800	11,1600	24.758	280.919,06
23/10/2025	11,3800	0,35%	11,3800	11,4000	11,2000	20.182	227.780,14
22/10/2025	11,3400	1,07%	11,0600	11,3600	11,0600	7.051	79.665,56
21/10/2025	11,2200	-1,06%	11,1200	11,3800	11,1200	4.087	45.906,72
20/10/2025	11,3400	0,89%	11,1200	11,3400	11,1200	3.567	40.349,30
17/10/2025	11,2400	-1,40%	11,2200	11,2400	10,9600	19.173	213.430,80
16/10/2025	11,4000	0,00%	11,2400	11,4000	11,2000	20.983	237.553,20
15/10/2025	11,4000	0,00%	11,4000	11,4400	11,2000	11.631	132.367,36
14/10/2025	11,4000	1,42%	11,4000	11,4200	11,2400	24.142	274.693,98
13/10/2025	11,2400	-0,53%	11,3000	11,4600	11,2400	30.150	342.314,56
10/10/2025	11,3000	0,18%	11,3600	11,3800	11,2200	28.483	321.862,58
09/10/2025	11,2800	-0,88%	11,3000	11,4000	11,2000	14.953	168.594,02
08/10/2025	11,3800	0,35%	11,1600	11,4600	11,1600	29.280	331.017,10
07/10/2025	11,3400	0,53%	11,4600	11,4600	11,1400	16.526	185.927,80
06/10/2025	11,2800	-2,08%	11,4000	11,4800	11,2800	21.022	239.442,38
03/10/2025	11,5200	2,13%	11,5000	11,5200	11,3000	19.026	217.649,06
02/10/2025	11,2800	-1,40%	11,4400	11,4400	11,2800	48.163	546.142,14
01/10/2025	11,4400	0,53%	11,3800	11,5000	11,1600	17.166	194.407,82
30/9/2025	11,3800	-1,04%	11,3200	11,4200	11,3200	5.792	65.910,06
29/9/2025	11,5000	1,05%	11,3800	11,5000	11,3000	19.557	222.674,78
26/9/2025	11,3800	-1,04%	11,5600	11,5600	11,3800	4.696	53.880,24
25/9/2025	11,5000	0,35%	11,4000	11,5000	11,3400	6.906	78.976,94
24/9/2025	11,4600	1,06%	11,3200	11,4800	11,3200	11.045	125.866,20
23/9/2025	11,3400	-0,53%	11,3600	11,4400	11,3000	12.911	147.042,72
22/9/2025	11,4000	1,24%	11,2600	11,6400	11,2600	14.422	165.731,04
19/9/2025	11,2600	-2,60%	11,6400	11,6800	11,2600	34.067	391.218,68
18/9/2025	11,5600	0,17%	11,6200	11,6400	11,5200	62.080	717.358,58
17/9/2025	11,5400	0,00%	11,6600	11,6600	11,3800	11.334	129.589,08
16/9/2025	11,5400	0,00%	11,6600	11,6600	11,4600	63.006	727.156,36
15/9/2025	11,5400	0,35%	11,4800	11,6000	11,4800	30.794	355.363,10
12/9/2025	11,5000	-0,52%	11,5000	11,6800	11,5000	31.340	363.160,80
11/9/2025	11,5600	1,40%	11,4000	11,6200	11,3600	27.489	317.459,38
10/9/2025	11,4000	0,18%	11,4000	11,6200	11,3800	38.605	442.894,78
09/9/2025	11,3800	-1,04%	11,4000	11,5000	11,2600	11.653	132.409,96
08/9/2025	11,5000	0,88%	11,4000	11,5200	11,2000	31.319	358.589,20
05/9/2025	11,4000	0,35%	11,2400	11,4000	11,1600	9.493	107.320,72
04/9/2025	11,3600	1,43%	11,2200	11,3600	11,1000	9.939	111.913,38
03/9/2025	11,2000	1,08%	11,3400	11,3400	11,0600	6.573	73.397,34
02/9/2025	11,0800	-2,81%	11,4000	11,4000	11,0400	16.523	184.138,26
01/9/2025	11,4000	0,00%	11,3800	11,4600	11,2600	10.297	117.048,26
29/8/2025	11,4000	0,00%	11,4800	11,4800	11,2400	19.123	217.377,50
28/8/2025	11,4000	-2,06%	11,5800	11,7000	11,3000	52.571	606.708,48
27/8/2025	11,6400	-0,51%	11,6400	11,8800	11,5600	12.599	146.811,08
26/8/2025	11,7000	-0,68%	11,7000	11,9200	11,6000	185.212	2.161.780,08
25/8/2025	11,7800	-0,67%	12,0000	12,0200	11,7800	52.551	629.474,56
22/8/2025	11,8600	1,37%	11,7000	12,0000	11,6000	97.381	1.157.404,44
21/8/2025	11,7000	0,34%	11,6200	11,8200	11,6200	20.681	242.541,84
20/8/2025	11,6600	1,57%	11,4600	11,6600	11,3200	38.675	447.177,50
19/8/2025	11,4800	1,06%	11,3600	11,6400	11,3600	33.681	388.253,00
18/8/2025	11,3600	0,00%	11,3600	11,4000	11,1800	20.638	233.488,76
14/8/2025	11,3600	-0,35%	11,4000	11,4200	11,2800	18.753	213.052,54
13/8/2025	11,4000	0,18%	11,3000	11,5200	11,2800	45.111	514.274,22
12/8/2025	11,3800	0,18%	11,5200	11,5200	11,2600	28.106	320.860,00
11/8/2025	11,3600	2,34%	11,2600	11,5600	11,1400	62.694	712.008,74
08/8/2025	11,1000	1,09%	10,9800	11,3200	10,9800	64.668	720.797,80
07/8/2025	10,9800	0,92%	10,8800	11,0400	10,8600	40.695	446.242,80
06/8/2025	10,8800	0,55%	10,8200	10,8800	10,7600	20.316	220.501,72
05/8/2025	10,8200	0,74%	10,7400	10,8200	10,6000	21.796	234.028,70
04/8/2025	10,7400	0,56%	10,6200	10,8000	10,5400	20.480	218.711,64
01/8/2025	10,6800	0,38%	10,6000	10,6800	10,5000	24.048	255.063,42
31/7/2025	10,6400	-1,48%	10,8000	10,8200	10,6200	16.869	180.605,32
30/7/2025	10,8000	0,56%	10,7600	10,8600	10,7000	11.746	126.245,52
29/7/2025	10,7400	-0,37%	10,7000	10,8000	10,7000	15.784	169.944,64
28/7/2025	10,7800	-0,19%	10,6800	10,9000	10,6800	10.176	110.072,84
25/7/2025	10,8000	0,19%	10,7000	10,9000	10,6600	26.444	285.796,56
24/7/2025	10,7800	-0,19%	10,7600	10,8800	10,7400	15.928	171.835,02
23/7/2025	10,8000	0,37%	10,8400	10,8800	10,7600	9.029	97.391,74
22/7/2025	10,7600	0,00%	10,7200	10,8000	10,6600	15.091	162.161,54
21/7/2025	10,7600	0,00%	10,7400	10,8600	10,7000	12.278	132.173,42
18/7/2025	10,7600	0,00%	10,7600	10,7800	10,7000	32.893	353.348,70
17/7/2025	10,7600	0,75%	10,6800	10,7600	10,5400	43.959	468.080,74
16/7/2025	10,6800	-0,74%	10,7200	10,7600	10,6200	26.843	286.711,36
15/7/2025	10,7600	0,00%	10,7600	10,8200	10,6400	22.767	244.826,24
14/7/2025	10,7600	1,32%	10,6200	10,7600	10,5000	19.504	207.129,22
11/7/2025	10,6200	-2,03%	10,8400	10,8400	10,6200	50.448	540.416,32
10/7/2025	10,8400	1,50%	10,6600	11,0200	10,6600	68.083	738.965,76
09/7/2025	10,6800	-1,48%	10,8200	10,9600	10,6600	54.980	592.727,14
08/7/2025	10,8400	1,12%	10,7000	10,8400	10,7000	25.687	276.815,12
07/7/2025	10,7200	0,19%	10,7400	10,8000	10,5400	39.456	421.438,48
04/7/2025	10,7000	-0,19%	10,7600	10,7600	10,6400	24.116	258.005,14
03/7/2025	10,7200	1,13%	10,7000	10,8400	10,6000	42.308	455.370,56
02/7/2025	10,6000	-0,38%	10,7200	10,8000	10,6000	25.119	267.709,64
01/7/2025	10,6400	0,00%	10,6400	10,6400	10,5200	7.805	82.849,00
30/6/2025	10,6400	-1,48%	10,8000	10,8000	10,6400	25.115	268.269,74
27/6/2025	10,8000	-1,46%	10,9000	11,0000	10,7800	26.581	288.748,58
26/6/2025	10,9600	3,40%	10,5200	10,9600	10,5200	25.990	280.119,50
25/6/2025	10,6000	1,15%	10,6200	10,6200	10,4800	15.903	168.073,14
24/6/2025	10,4800	1,55%	10,6400	10,8400	10,4600	41.764	443.743,42
23/6/2025	10,3200	0,39%	10,1200	10,3200	10,1200	16.970	173.958,08
20/6/2025	10,2800	-1,15%	10,5400	10,7200	10,2400	50.728	526.163,36
19/6/2025	10,4000	0,00%	10,4400	10,5000	10,2200	23.390	242.498,80
18/6/2025	10,4000	-1,14%	10,6000	10,6200	10,2800	24.323	253.385,02
17/6/2025	10,5200	-0,94%	10,6600	10,7600	10,4800	33.662	354.797,04
16/6/2025	10,6200	-3,28%	10,9800	10,9800	10,6200	30.484	327.994,04
13/6/2025	10,9800	-0,54%	10,9800	11,0000	10,7800	22.298	243.006,16
12/6/2025	11,0400	-1,43%	11,1800	11,2800	11,0000	10.992	121.786,76
11/6/2025	11,2000	-0,18%	11,2200	11,2600	11,0000	47.422	525.561,54
10/6/2025	11,2200	-0,18%	11,2400	11,3000	11,0400	19.783	220.984,60
06/6/2025	11,2400	0,90%	11,1400	11,2800	11,1400	34.620	388.517,26
05/6/2025	11,1400	2,20%	10,9600	11,1400	10,8600	29.838	328.931,14
04/6/2025	10,9000	1,30%	10,9000	10,9600	10,7400	63.520	690.218,52
03/6/2025	10,7600	-6,92%	11,1800	11,3000	10,7200	135.145	1.472.860,14
02/6/2025	11,5600	0,00%	11,5600	11,5600	11,4200	8.292	95.276,06
30/5/2025	11,5600	0,70%	11,6800	11,6800	11,4000	118.894	1.370.879,30
29/5/2025	11,4800	0,53%	11,5000	11,6000	11,4600	22.226	256.024,14
28/5/2025	11,4200	-2,23%	11,8200	11,8200	11,3800	45.600	527.796,10
27/5/2025	11,6800	-0,34%	11,8000	11,9000	11,6600	30.439	357.542,60
26/5/2025	11,7200	1,03%	11,6000	11,8400	11,6000	28.561	335.721,12
23/5/2025	11,6000	-3,49%	12,0200	12,0200	11,5200	34.125	399.496,76
22/5/2025	12,0200	1,86%	11,8000	12,0200	11,7000	29.871	355.129,74
21/5/2025	11,8000	0,68%	11,8800	11,9000	11,7200	16.477	194.184,28
20/5/2025	11,7200	-1,68%	11,9400	12,0000	11,7000	21.482	254.035,92
19/5/2025	11,9200	0,34%	11,8800	11,9400	11,7000	20.658	244.688,54
16/5/2025	11,8800	0,00%	11,9600	11,9600	11,7600	11.176	132.722,48
15/5/2025	11,8800	-0,17%	11,9800	11,9800	11,7600	13.549	160.588,36
14/5/2025	11,9000	0,85%	11,7800	11,9000	11,7800	29.432	349.116,52
13/5/2025	11,8000	1,20%	11,7000	11,8000	11,6200	45.728	534.545,18
12/5/2025	11,6600	1,92%	11,3600	11,6600	11,3600	23.832	275.698,42
09/5/2025	11,4400	0,53%	11,3000	11,6200	11,3000	21.802	249.376,58
08/5/2025	11,3800	-1,04%	11,7000	11,7200	11,3600	38.062	434.945,42
07/5/2025	11,5000	0,88%	11,5600	11,6200	11,3600	9.804	113.090,32
06/5/2025	11,4000	-1,72%	11,4800	11,5000	11,3800	14.930	170.433,20
05/5/2025	11,6000	1,05%	11,5800	11,6800	11,4600	20.673	239.476,04
02/5/2025	11,4800	1,23%	11,4400	11,5800	11,4200	27.865	321.079,08
30/4/2025	11,3400	-1,56%	11,4000	11,5000	11,3000	36.711	417.393,50
29/4/2025	11,5200	1,05%	11,4400	11,5600	11,1800	17.421	198.115,86
28/4/2025	11,4000	0,35%	11,4000	11,4000	11,0600	38.327	431.519,84
25/4/2025	11,3600	1,61%	11,3000	11,3600	11,2000	17.767	200.228,42
24/4/2025	11,1800	-1,06%	11,2800	11,3200	11,1200	7.981	89.506,86
23/4/2025	11,3000	2,73%	11,0000	11,3000	11,0000	14.121	158.744,64
22/4/2025	11,0000	-0,18%	11,0200	11,1400	10,8800	21.445	235.936,50
17/4/2025	11,0200	0,18%	11,0400	11,2200	10,9400	16.042	177.886,78
16/4/2025	11,0000	-1,26%	11,2800	11,2800	10,9200	8.937	98.725,04
15/4/2025	11,1400	-0,54%	11,1600	11,3800	11,0400	13.797	154.086,36
14/4/2025	11,2000	1,63%	11,0200	11,2000	10,9600	20.215	223.287,52
11/4/2025	11,0200	-2,82%	11,3400	11,3400	10,6800	30.215	330.185,40
10/4/2025	11,3400	-5,34%	12,0800	12,0800	11,2200	80.605	925.594,08
09/4/2025	11,9800	0,34%	12,0000	12,0000	11,6000	82.397	978.479,46
08/4/2025	11,9400	5,48%	11,6400	12,1000	11,4000	38.910	457.095,64
07/4/2025	11,3200	-4,87%	11,1000	11,5000	11,1000	60.379	681.339,26
04/4/2025	11,9000	-1,65%	12,0000	12,1200	11,7000	60.248	714.607,32
03/4/2025	12,1000	-2,10%	12,1200	12,5200	12,0600	60.176	732.760,72
02/4/2025	12,3600	0,65%	12,2600	12,5400	12,2600	21.949	272.799,45
01/4/2025	12,2800	0,66%	12,1200	12,3800	12,1200	24.675	303.270,94
31/3/2025	12,2000	-2,87%	12,4600	12,4600	12,0400	54.158	661.726,26
28/3/2025	12,5600	-1,41%	12,7800	12,9800	12,4800	75.300	964.958,10
27/3/2025	12,7400	0,63%	12,7600	12,8000	12,4400	22.516	284.191,60
26/3/2025	12,6600	1,12%	12,5600	12,8000	12,4800	44.814	566.900,66
24/3/2025	12,5200	0,97%	12,4200	12,5200	12,3600	18.689	232.781,58
21/3/2025	12,4000	-0,16%	12,2200	12,4600	12,2000	22.858	281.504,56
20/3/2025	12,4200	0,00%	12,4200	12,4400	12,2400	10.755	132.966,26
19/3/2025	12,4200	2,81%	12,0400	12,4400	12,0000	50.964	622.888,96
18/3/2025	12,0800	0,50%	12,2000	12,2000	11,9000	38.904	466.938,82
17/3/2025	12,0200	0,67%	11,9800	12,1600	11,8400	29.995	360.612,82
14/3/2025	11,9400	1,36%	11,7800	11,9800	11,7600	19.911	235.675,02
13/3/2025	11,7800	-0,67%	12,0000	12,0000	11,6000	46.705	549.390,70
12/3/2025	11,8600	5,52%	11,3400	11,9400	11,3400	76.267	882.883,96
11/3/2025	11,2400	0,54%	11,1800	11,3600	11,0600	28.170	315.900,66
10/3/2025	11,1800	1,64%	10,8400	11,2400	10,8400	112.912	1.243.853,84
07/3/2025	11,0000	1,85%	10,8000	11,0000	10,8000	7.446	81.418,66
06/3/2025	10,8000	-0,74%	10,8800	11,0000	10,7000	12.207	133.140,40
05/3/2025	10,8800	1,87%	10,6800	10,9800	10,6000	6.476	69.791,52
04/3/2025	10,6800	0,56%	10,6800	10,8000	10,6000	15.089	161.330,70
28/2/2025	10,6200	-1,12%	10,6600	10,8400	10,6200	24.484	261.079,48
27/2/2025	10,7400	0,00%	10,8600	10,9200	10,6000	24.422	261.813,14
26/2/2025	10,7400	0,00%	10,7600	10,9000	10,7000	22.933	246.794,48
25/2/2025	10,7400	-2,54%	11,0000	11,0800	10,7400	54.026	582.089,40
24/2/2025	11,0200	-0,36%	11,0600	11,2400	10,9600	16.824	186.528,88
21/2/2025	11,0600	-0,36%	11,0200	11,3000	10,9800	11.336	125.966,56
20/2/2025	11,1000	-0,18%	11,2800	11,3200	11,0400	10.841	120.105,94
19/2/2025	11,1200	1,46%	11,0400	11,2800	11,0400	12.537	139.774,18
18/2/2025	10,9600	0,00%	11,0200	11,1000	10,9000	5.775	63.589,04
17/2/2025	10,9600	0,18%	10,9400	11,0200	10,9000	8.598	93.974,56
14/2/2025	10,9400	-0,55%	11,0400	11,0400	10,9400	11.342	124.597,38
13/2/2025	11,0000	1,85%	10,8000	11,0600	10,7000	11.208	122.411,86
12/2/2025	10,8000	1,50%	10,7000	10,9400	10,7000	7.010	75.985,58
11/2/2025	10,6400	-0,75%	10,7200	10,9800	10,6200	13.566	146.517,24
10/2/2025	10,7200	0,00%	10,7400	10,9400	10,7200	13.858	149.223,66
07/2/2025	10,7200	0,19%	10,8800	11,0000	10,7200	72.493	778.736,48
06/2/2025	10,7000	0,38%	10,6000	10,7800	10,6000	13.400	143.789,54
05/2/2025	10,6600	0,00%	10,7000	10,8400	10,6600	14.589	156.294,84
04/2/2025	10,6600	0,57%	10,5000	10,7600	10,5000	16.781	179.204,60
03/2/2025	10,6000	-3,11%	10,9400	10,9400	10,6000	19.673	210.911,66
31/1/2025	10,9400	-0,91%	11,2400	11,2600	10,9400	11.052	122.093,22
30/1/2025	11,0400	-1,25%	11,2400	11,2400	11,0000	6.209	68.611,72
29/1/2025	11,1800	1,82%	10,8600	11,2800	10,8600	9.466	105.338,90
28/1/2025	10,9800	-1,96%	10,8400	11,2800	10,8400	7.418	82.362,22
27/1/2025	11,2000	0,72%	11,1000	11,4800	10,9600	18.576	209.022,36
24/1/2025	11,1200	-0,89%	11,3000	11,3000	11,0600	17.583	196.575,02
23/1/2025	11,2200	-0,53%	11,2800	11,3600	11,1000	14.620	164.581,16
22/1/2025	11,2800	0,71%	11,3600	11,3600	11,0400	12.599	141.034,36
21/1/2025	11,2000	3,32%	10,9200	11,2000	10,7600	17.485	191.298,00
20/1/2025	10,8400	-0,73%	10,9000	10,9000	10,7200	5.924	64.041,48
17/1/2025	10,9200	0,74%	10,8400	10,9200	10,7000	10.112	109.119,58
16/1/2025	10,8400	-0,55%	10,9400	10,9400	10,6400	22.924	246.353,96
15/1/2025	10,9000	-2,15%	11,1400	11,1400	10,6200	26.040	281.487,66
14/1/2025	11,1400	0,36%	11,2000	11,2200	10,9200	8.032	88.705,68
13/1/2025	11,1000	-0,36%	11,1400	11,1400	10,9000	15.477	170.847,82
10/1/2025	11,1400	0,36%	11,1000	11,3400	11,0800	23.848	266.726,14
09/1/2025	11,1000	1,83%	10,9000	11,1000	10,8000	44.410	485.242,48
08/1/2025	10,9000	0,18%	10,8800	10,9400	10,6400	13.432	144.665,32
07/1/2025	10,8800	1,87%	10,5600	10,8800	10,5600	12.926	139.205,92
03/1/2025	10,6800	3,09%	10,3200	10,7200	10,3200	7.333	77.499,86
02/1/2025	10,3600	1,77%	10,2600	10,4400	10,2600	5.232	54.406,40
31/12/2024	10,1800	0,20%	10,2000	10,3600	10,1800	15.793	161.510,50
30/12/2024	10,1600	-2,12%	10,3800	10,3800	10,1400	23.405	240.015,84
27/12/2024	10,3800	1,17%	10,3200	10,3800	10,2800	12.119	124.988,78
24/12/2024	10,2600	0,00%	10,3600	10,4800	10,2600	25.051	258.707,30
23/12/2024	10,2600	-0,97%	10,3600	10,4800	10,2600	25.051	258.707,30
20/12/2024	10,3600	-1,33%	10,4200	10,4800	10,3400	37.119	385.421,30
19/12/2024	10,5000	-0,57%	10,4400	10,5000	10,3800	15.834	165.260,58
18/12/2024	10,5600	0,19%	10,5400	10,6200	10,5200	73.392	777.683,16
17/12/2024	10,5400	1,74%	10,3800	10,5400	10,3800	10.573	110.680,14
16/12/2024	10,3600	0,00%	10,3800	10,4000	10,2000	7.729	79.969,76
13/12/2024	10,3600	2,37%	10,1200	10,3600	10,1200	11.185	114.645,52
12/12/2024	10,1200	-1,17%	10,3200	10,3600	10,1200	17.888	182.350,68
11/12/2024	10,2400	-1,16%	10,4600	10,4600	10,2400	19.192	198.038,90
10/12/2024	10,3600	-1,52%	10,6000	10,6800	10,3600	17.498	183.175,52
09/12/2024	10,5200	0,57%	10,5000	10,6400	10,4200	8.032	84.279,10
06/12/2024	10,4600	-0,19%	10,3600	10,5800	10,3600	9.428	98.774,02
05/12/2024	10,4800	0,96%	10,3800	10,7000	10,3800	14.725	155.301,80
04/12/2024	10,3800	0,97%	10,7400	10,7400	10,1800	12.281	128.578,86
03/12/2024	10,2800	-1,91%	10,4600	10,5000	10,2800	10.787	111.961,94
02/12/2024	10,4800	1,16%	10,6000	10,6000	10,4000	10.783	113.073,02
29/11/2024	10,3600	-0,77%	10,4400	10,5000	10,3600	3.551	37.018,38
28/11/2024	10,4400	0,77%	10,2000	10,4400	10,1400	7.100	73.249,38
27/11/2024	10,3600	1,57%	10,1600	10,3600	10,1400	4.827	49.416,80
26/11/2024	10,2000	0,79%	10,1000	10,3000	10,0400	10.237	104.254,20
25/11/2024	10,1200	0,20%	10,1200	10,2000	10,0200	12.936	130.882,76
22/11/2024	10,1000	-1,37%	10,1000	10,3000	10,0400	9.225	93.450,36
21/11/2024	10,2400	0,00%	10,2400	10,3000	10,0000	5.141	52.575,52
20/11/2024	10,2400	2,20%	10,0200	10,2800	10,0200	7.495	76.421,70
19/11/2024	10,0200	-2,91%	10,2600	10,3400	10,0200	14.107	142.493,16
18/11/2024	10,3200	-0,96%	10,4600	10,6200	10,3200	10.280	107.233,16
15/11/2024	10,4200	-2,62%	10,7000	10,7000	10,4200	13.901	145.560,28
14/11/2024	10,7000	-0,37%	10,8800	10,8800	10,6200	9.214	98.539,96
13/11/2024	10,7400	-1,47%	10,9800	10,9800	10,7400	4.434	47.936,76
12/11/2024	10,9000	-1,98%	11,0000	11,0400	10,9000	7.788	85.528,38
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	0,00%	11,3600	11,4000	11,1800	11.155	125.456,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	1,2400	7,83 %	0,0900	29
ΚΥΡΙΟ	2,2300	7,73 %	0,1600	32.173
ΕΚΤΕΡ	2,9250	2,99 %	0,0850	37.428
ΕΒΡΟΦ	3,0600	2,68 %	0,0800	1.414
ΦΡΙΓΟ	0,4790	2,57 %	0,0120	51.954
ΜΙΝ	0,6980	2,35 %	0,0160	101
ΜΕΒΑ	8,8000	2,33 %	0,2000	2.280
ΠΕΤΡΟ	8,7800	2,33 %	0,2000	5.287
ΑΤΡΑΣΤ	11,3500	2,25 %	0,2500	590
ΓΚΜΕΖΖ	0,4830	2,01 %	0,0095	7.712

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.400
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΧΑΙΔΕ	0,7200	-4,64 %	-0,0350	1
ΝΑΚΑΣ	3,5600	-3,26 %	-0,1200	148
ΣΠΙ	0,5740	-2,71 %	-0,0160	14
ΠΑΠ	2,9300	-2,66 %	-0,0800	52.522
ΤΡΑΣΤΟΡ	1,2000	-2,44 %	-0,0300	1.678
ΝΤΟΠΛΕΡ	0,8500	-2,30 %	-0,0200	801
ΟΛΠ	40,4500	-2,29 %	-0,9500	23.050
ΠΕΡΦ	7,1300	-2,06 %	-0,1500	6.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5140	-0,17 %	-0,0060	14.182.404
ΕΤΕ	12,6800	0,56 %	0,0700	9.719.941
ΔΕΗ	16,9000	1,20 %	0,2000	8.920.519
MTLN	41,5000	1,97 %	0,8000	8.647.393
ΠΕΙΡ	6,7260	0,99 %	0,0660	8.382.511
ΕΥΡΩΒ	3,3450	0,75 %	0,0250	7.410.917
ΙΝΛΟΤ	1,0720	0,19 %	0,0020	7.312.553
ΟΠΑΠ	17,0100	-0,53 %	-0,0900	6.191.837
ΜΟΗ	28,3400	1,58 %	0,4400	4.578.793
CENER	15,2600	0,79 %	0,1200	3.770.691

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0720	0,19 %	6.817.497	7,31εκ.
ΑΛΦΑ	3,5140	-0,17 %	4.024.751	14,18εκ.
ΕΥΡΩΒ	3,3450	0,75 %	2.227.316	7,41εκ.
ΠΕΙΡ	6,7260	0,99 %	1.247.754	8,38εκ.
ΕΤΕ	12,6800	0,56 %	767.181	9,72εκ.
ΔΕΗ	16,9000	1,20 %	528.757	8,92εκ.
ΕΛΠΕ	8,2200	1,61 %	402.492	3,30εκ.
ΟΠΑΠ	17,0100	-0,53 %	364.102	6,19εκ.
BOCHGR	8,0400	1,26 %	316.453	2,53εκ.
ΑΔΜΗΕ	2,9200	-1,02 %	293.015	857,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,5840	1,15 %	92.058	0,60 %
ΚΥΡΙΟ	2,2300	7,73 %	32.173	0,42 %
ΙΝΛΟΤ	1,0720	0,19 %	6.817.497	0,37 %
ΙΝΤΕΚ	5,8500	-0,51 %	121.433	0,22 %
ΠΑΠ	2,9300	-2,66 %	52.522	0,19 %
ΕΛΤΟΝ	1,9050	-1,30 %	47.810	0,18 %
ΑΛΦΑ	3,5140	-0,17 %	4.024.751	0,17 %
ΜΟΗ	28,3400	1,58 %	162.762	0,15 %
MTLN	41,5000	1,97 %	208.752	0,15 %
ΔΕΗ	16,9000	1,20 %	528.757	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3470	0,87 %	10.374	9,30 %
ΚΥΡΙΟ	2,2300	7,73 %	32.173	8,70 %
ΙΝΤΕΤ	1,3300	0,76 %	1.310	6,44 %
EIS	1,5840	1,15 %	92.058	6,00 %
ΝΤΟΤΣΟΦΤ	27,0000	0,75 %	725	5,97 %
ΑΑΑΚ	6,2500	-5,30 %	614	5,60 %
ΦΡΙΓΟ	0,4790	2,57 %	51.954	5,57 %
ΠΑΙΡ	0,8680	-1,36 %	1.103	5,45 %
ΜΑΘΙΟ	0,9000	1,12 %	3.808	5,06 %
ΜΕΡΚΟ	33,6000	-1,18 %	66	4,71 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%