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
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	-0,99%	14,0000	14,2600	13,9800	26.274	372.227,06
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	0,00%	13,5400	13,6600	13,1000	40.701	545.162,84

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.%