Συνεχης ενημερωση

MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)

2,7200 €

0,0000 (0,00%)

Άνοιγμα 2,6800
Υψηλό 2,7400
Χαμηλό 2,6800

Όγκος 1.002
Τζίρος 2.685 €
Πράξεις 22

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/11/2024	2,1500	1,90%	2,0900	2,1500	2,0800	733	1.544,54
08/11/2024	2,1100	-1,40%	2,0900	2,1600	2,0900	1.091	2.299,93
07/11/2024	2,1400	0,00%	2,1500	2,1500	2,0900	4.176	8.826,99
06/11/2024	2,1400	-0,47%	2,1700	2,1700	2,1400	1.010	2.161,70
05/11/2024	2,1500	-0,92%	2,1300	2,1500	2,1100	6.931	14.672,67
04/11/2024	2,1700	-0,46%	2,1300	2,1700	2,1100	1.015	2.152,58
01/11/2024	2,1800	-1,80%	2,2000	2,2000	2,1300	8.262	17.790,35
31/10/2024	2,2200	1,83%	2,1700	2,2200	2,1600	2.321	5.035,68
30/10/2024	2,1800	-5,22%	2,2000	2,2000	2,1800	1.061	2.314,20
29/10/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
25/10/2024	2,3000	2,68%	2,3000	2,3000	2,3000	2	4,60
24/10/2024	2,2400	0,00%	2,2400	2,2400	2,2400		,00
23/10/2024	2,2400	-0,88%	2,2100	2,2400	2,1700	1.075	2.361,12
22/10/2024	2,2600	-2,59%	2,2500	2,2600	2,2100	718	1.606,53
21/10/2024	2,3200	0,87%	2,3100	2,3200	2,3100	59	136,38
18/10/2024	2,3000	0,00%	2,3000	2,3000	2,3000	57	131,10
17/10/2024	2,3000	2,22%	2,2600	2,3300	2,2300	2.418	5.572,13
16/10/2024	2,2500	0,00%	2,1900	2,2500	2,1700	9.892	21.985,38
15/10/2024	2,2500	0,90%	2,2500	2,2600	2,2400	91	204,99
14/10/2024	2,2300	-0,45%	2,2300	2,2300	2,1800	1.410	3.091,90
11/10/2024	2,2400	-2,18%	2,2000	2,2600	2,1800	4.630	10.175,31
10/10/2024	2,2900	1,33%	2,2900	2,2900	2,2900	5	11,45
09/10/2024	2,2600	1,35%	2,2000	2,3000	2,2000	1.424	3.151,52
08/10/2024	2,2300	-2,19%	2,2400	2,2600	2,2200	1.735	3.862,58
07/10/2024	2,2800	-0,87%	2,3100	2,3100	2,2800	2.017	4.599,27
04/10/2024	2,3000	0,44%	2,3000	2,3000	2,2900	382	878,10
03/10/2024	2,2900	-0,87%	2,2700	2,3000	2,2400	13.750	30.966,09
02/10/2024	2,3100	0,00%	2,3600	2,3800	2,2900	3.884	9.043,89
01/10/2024	2,3100	-4,15%	2,4100	2,4100	2,3000	14.374	33.736,63
30/9/2024	2,4100	-1,63%	2,3900	2,4400	2,3300	6.375	14.976,74
27/9/2024	2,4500	-0,41%	2,4800	2,4800	2,4000	3.665	8.921,37
26/9/2024	2,4600	0,82%	2,4700	2,4700	2,4000	2.463	5.941,53
25/9/2024	2,4400	2,09%	2,4100	2,4700	2,4100	10.222	24.939,33
24/9/2024	2,3900	3,46%	2,3200	2,3900	2,3200	76.443	178.348,57
23/9/2024	2,3100	-2,53%	2,3500	2,4000	2,3100	10.340	24.100,39
20/9/2024	2,3700	-0,42%	2,4000	2,4000	2,3200	2.268	5.309,02
19/9/2024	2,3800	-0,83%	2,4200	2,4200	2,3200	1.924	4.498,70
18/9/2024	2,4000	0,84%	2,4100	2,4100	2,3500	276	650,02
17/9/2024	2,3800	-0,42%	2,4100	2,4100	2,3400	3.175	7.445,33
16/9/2024	2,3900	-1,65%	2,3800	2,4100	2,3400	6.693	15.800,16
13/9/2024	2,4300	-0,82%	2,4300	2,4300	2,4300	295	716,85
12/9/2024	2,4500	-1,61%	2,4000	2,4600	2,4000	1.110	2.719,50
11/9/2024	2,4900	0,00%	2,4900	2,4900	2,4900	2.600	6.474,00
10/9/2024	2,4900	-0,80%	2,4600	2,5000	2,4600	5.010	12.462,26
09/9/2024	2,5100	0,00%	2,5100	2,5100	2,5100		,00
06/9/2024	2,5100	-0,40%	2,4900	2,5200	2,4100	8.003	20.102,01
05/9/2024	2,5200	2,44%	2,4400	2,5400	2,4400	17.559	43.770,08
04/9/2024	2,4600	0,82%	2,4600	2,4600	2,4600	10	24,60
03/9/2024	2,4400	3,39%	2,3600	2,4400	2,3600	16.783	39.811,00
02/9/2024	2,3600	0,43%	2,3600	2,3600	2,3600	8	18,88
30/8/2024	2,3500	0,00%	2,3600	2,3600	2,3500	373	878,09
29/8/2024	2,3500	-0,42%	2,2900	2,3500	2,2300	3.136	7.076,65
28/8/2024	2,3600	0,00%	2,3600	2,3600	2,3600	838	1.977,68
27/8/2024	2,3600	2,16%	2,3600	2,3600	2,3600	96	226,56
26/8/2024	2,3100	-3,35%	2,3400	2,4000	2,3000	5.317	12.403,12
23/8/2024	2,3900	-1,24%	2,3600	2,4300	2,3400	3.569	8.395,59
22/8/2024	2,4200	0,41%	2,4900	2,4900	2,3700	1.301	3.101,96
21/8/2024	2,4100	-2,43%	2,3900	2,4600	2,3900	1.150	2.770,82
20/8/2024	2,4700	1,23%	2,4800	2,4800	2,4700	58	143,48
19/8/2024	2,4400	-2,79%	2,3800	2,4500	2,3500	668	1.592,22
16/8/2024	2,5100	0,80%	2,5100	2,5100	2,5100	73	183,23
14/8/2024	2,4900	2,05%	2,4900	2,4900	2,4900	8	19,92
13/8/2024	2,4400	0,00%	2,5100	2,5100	2,3900	544	1.324,93
12/8/2024	2,4400	-2,40%	2,5100	2,5100	2,3700	829	2.014,33
09/8/2024	2,5000	2,04%	2,4900	2,5100	2,4400	1.057	2.629,51
08/8/2024	2,4500	2,08%	2,4300	2,4800	2,3900	3.940	9.589,88
07/8/2024	2,4000	2,56%	2,4300	2,4300	2,4000	1.143	2.744,07
06/8/2024	2,3400	-4,10%	2,4800	2,4800	2,3100	18.531	43.813,65
05/8/2024	2,4400	-6,15%	2,5100	2,6500	2,3400	7.183	17.359,73
02/8/2024	2,6000	-0,38%	2,6100	2,6100	2,5800	1.032	2.674,47
01/8/2024	2,6100	0,00%	2,7100	2,7100	2,5800	16.194	42.343,38
31/7/2024	2,6100	-3,69%	2,6100	2,7000	2,6000	275	719,31
30/7/2024	2,7100	0,00%	2,7200	2,7300	2,6500	239	640,65
29/7/2024	2,7100	-0,37%	2,6300	2,7200	2,5900	1.583	4.162,99
26/7/2024	2,7200	1,87%	2,6600	2,7300	2,6600	463	1.248,88
25/7/2024	2,6700	-0,74%	2,6500	2,6900	2,5800	1.977	5.182,52
24/7/2024	2,6900	-1,10%	2,7000	2,7200	2,6000	1.327	3.544,41
23/7/2024	2,7200	1,87%	2,7100	2,7200	2,6100	301	795,32
22/7/2024	2,6700	1,14%	2,6400	2,6800	2,6000	4.502	11.940,60
19/7/2024	2,6400	0,00%	2,6400	2,6400	2,6400	2	5,28
18/7/2024	2,6400	1,15%	2,6100	2,6400	2,5800	1.695	4.396,14
17/7/2024	2,6100	-2,97%	2,6300	2,6600	2,5900	1.838	4.800,88
16/7/2024	2,6900	0,00%	2,6800	2,6900	2,6800	405	1.085,45
15/7/2024	2,6900	-1,10%	2,7200	2,7200	2,6700	794	2.136,58
12/7/2024	2,7200	0,00%	2,7200	2,7200	2,6600	1.697	4.578,16
11/7/2024	2,7200	0,37%	2,7100	2,7300	2,6400	2.734	7.315,96
10/7/2024	2,7100	0,37%	2,7100	2,7100	2,7100	200	542,00
09/7/2024	2,7000	2,66%	2,6900	2,7000	2,6300	7.971	21.331,22
08/7/2024	2,6300	-0,38%	2,6200	2,6900	2,6100	1.327	3.491,93
05/7/2024	2,6400	0,00%	2,6900	2,6900	2,6400	614	1.637,01
04/7/2024	2,6400	-1,12%	2,6400	2,7500	2,6300	5.153	13.693,13
03/7/2024	2,6700	-1,11%	2,7000	2,7000	2,6300	8.755	23.209,38
02/7/2024	2,7000	-4,26%	2,8300	2,8300	2,6900	1.355	3.685,08
01/7/2024	2,8200	1,08%	2,6800	2,8200	2,6800	2.442	6.735,13
28/6/2024	2,7900	2,20%	2,8300	2,8300	2,7000	1.257	3.410,81
27/6/2024	2,7300	-3,87%	2,7200	2,7700	2,6700	8.016	21.677,55
26/6/2024	2,8400	0,00%	2,8400	2,8400	2,8400		,00
25/6/2024	2,8400	0,00%	2,8400	2,8400	2,8400		,00
21/6/2024	2,8400	1,43%	2,8400	2,8400	2,8400	4	11,36
20/6/2024	2,8000	-2,44%	2,8000	2,8000	2,8000	116	324,80
19/6/2024	2,8700	2,50%	2,8700	2,8700	2,8700	4	11,48
18/6/2024	2,8000	-1,06%	2,8000	2,8700	2,8000	31	86,94
17/6/2024	2,8300	2,91%	2,8300	2,8300	2,8300	6	16,98
14/6/2024	2,7500	-1,08%	2,8100	2,8200	2,6700	1.644	4.493,72
13/6/2024	2,7800	-3,47%	2,8000	2,8700	2,7600	1.415	3.938,73
12/6/2024	2,8800	-1,03%	2,8900	2,9000	2,8200	461	1.314,98
11/6/2024	2,9100	1,75%	2,8700	2,9100	2,8000	753	2.153,65
10/6/2024	2,8600	-0,35%	2,7800	2,8600	2,7800	75	214,36
07/6/2024	2,8700	1,77%	2,8600	2,8700	2,7900	654	1.858,53
06/6/2024	2,8200	-1,05%	2,8800	2,8800	2,7900	6.711	18.818,43
05/6/2024	2,8500	0,35%	2,8900	2,8900	2,7900	986	2.761,60
04/6/2024	2,8400	0,35%	2,9200	2,9200	2,7900	1.348	3.821,86
03/6/2024	2,8300	-3,41%	2,9400	2,9400	2,8000	18.309	51.551,90
31/5/2024	2,9300	0,34%	2,9300	2,9400	2,9300	307	899,53
30/5/2024	2,9200	2,46%	2,9000	2,9300	2,9000	63	182,94
29/5/2024	2,8500	-1,72%	2,9400	2,9400	2,8400	721	2.056,03
28/5/2024	2,9000	-3,33%	3,0200	3,0200	2,8400	2.837	8.137,13
27/5/2024	3,0000	2,04%	3,0000	3,0000	3,0000	2	6,00
24/5/2024	2,9400	-1,67%	2,9100	2,9400	2,8500	2.709	7.827,64
23/5/2024	2,9900	3,46%	2,9900	2,9900	2,9900	2	5,98
22/5/2024	2,8900	-1,70%	2,9800	2,9800	2,8800	2.319	6.720,17
21/5/2024	2,9400	-1,01%	2,9900	2,9900	2,9000	535	1.552,46
20/5/2024	2,9700	-0,67%	2,9000	2,9700	2,9000	1.208	3.507,78
17/5/2024	2,9900	3,10%	2,9800	2,9900	2,8800	3.263	9.514,29
16/5/2024	2,9000	-2,68%	2,9800	2,9800	2,8900	8.263	24.330,64
15/5/2024	2,9800	-0,33%	3,0000	3,0000	2,9700	805	2.398,69
14/5/2024	2,9900	0,67%	2,9900	2,9900	2,9900	9	26,91
13/5/2024	2,9700	0,00%	2,9500	2,9700	2,9500	2.276	6.751,23
10/5/2024	2,9700	0,34%	2,9800	2,9800	2,8800	1.188	3.480,52
09/5/2024	2,9600	1,02%	2,9800	2,9800	2,8600	2.089	6.074,93
08/5/2024	2,9300	-1,01%	2,9900	2,9900	2,9100	2.434	7.126,96
02/5/2024	2,9600	-1,33%	3,0300	3,0300	2,8900	5.888	17.244,88
30/4/2024	3,0000	0,33%	3,0000	3,0100	2,9200	10.499	31.254,74
29/4/2024	2,9900	-0,33%	3,0300	3,0300	2,9600	8.895	26.669,78
26/4/2024	3,0000	4,53%	2,9800	3,0500	2,8900	19.674	58.885,74
25/4/2024	2,8700	-2,71%	2,8700	2,9600	2,8500	2.943	8.447,25
24/4/2024	2,9500	1,03%	2,9600	2,9600	2,8800	649	1.872,17
23/4/2024	2,9200	-1,02%	2,9500	2,9500	2,8700	4.735	13.749,96
22/4/2024	2,9500	3,51%	2,9700	2,9700	2,9200	1.814	5.327,88
19/4/2024	2,8500	-3,06%	2,9300	2,9700	2,8500	7.780	22.499,05
18/4/2024	2,9400	1,38%	2,9600	2,9600	2,8900	1.266	3.675,11
17/4/2024	2,9000	0,69%	2,8900	2,9800	2,8900	225	654,14
16/4/2024	2,8800	-1,37%	2,9200	2,9200	2,8100	4.333	12.332,88
15/4/2024	2,9200	-2,34%	2,9100	2,9500	2,8600	2.260	6.538,13
12/4/2024	2,9900	-0,99%	3,0600	3,0600	2,8800	3.240	9.503,57
11/4/2024	3,0200	2,37%	3,0400	3,0600	2,9700	11.538	34.747,11
10/4/2024	2,9500	-0,34%	3,0200	3,0200	2,9400	3.213	9.497,18
09/4/2024	2,9600	-0,67%	2,9500	2,9800	2,9200	3.067	9.083,64
08/4/2024	2,9800	-0,33%	3,0000	3,0000	2,9500	6.163	18.277,77
05/4/2024	2,9900	-0,66%	2,9600	3,0000	2,8700	14.468	42.498,23
04/4/2024	3,0100	0,33%	3,0000	3,0500	2,9600	3.833	11.439,90
03/4/2024	3,0000	0,33%	2,9800	3,0000	2,9600	513	1.524,68
02/4/2024	2,9900	-2,61%	3,0500	3,0600	2,9900	2.979	8.962,42
28/3/2024	3,0700	-0,65%	3,1000	3,1000	3,0200	2.443	7.390,84
27/3/2024	3,0900	-0,64%	3,1400	3,1400	2,9900	2.017	6.123,61
26/3/2024	3,1100	0,00%	3,1100	3,1100	3,1100		,00
22/3/2024	3,1100	0,32%	3,0100	3,1100	3,0100	1.728	5.308,15
21/3/2024	3,1000	0,98%	3,1100	3,1100	3,0400	1.633	5.027,36
20/3/2024	3,0700	1,32%	3,0200	3,0900	3,0000	7.589	23.010,32
19/3/2024	3,0300	-1,30%	3,1000	3,1000	3,0000	6.199	18.744,76
15/3/2024	3,0700	-0,65%	3,1000	3,1000	3,0200	4.667	14.216,31
14/3/2024	3,0900	0,00%	3,1200	3,1200	3,0500	745	2.280,65
13/3/2024	3,0900	0,00%	3,1200	3,1200	3,0500	6.408	19.720,03
12/3/2024	3,0900	-0,64%	3,1500	3,1500	3,0300	7.290	22.158,36
11/3/2024	3,1100	-1,27%	3,0600	3,1500	3,0600	1.449	4.470,46
08/3/2024	3,1500	1,61%	3,1600	3,1600	3,0700	1.153	3.577,04
07/3/2024	3,1000	-0,64%	3,1600	3,1600	3,0600	2.691	8.312,08
06/3/2024	3,1200	-0,32%	3,1300	3,1600	3,0800	2.202	6.907,75
05/3/2024	3,1300	1,29%	3,1300	3,1300	3,0500	4.208	12.963,52
04/3/2024	3,0900	-0,32%	3,1100	3,1600	3,0900	3.808	11.818,43
01/3/2024	3,1000	0,98%	3,0700	3,1300	3,0600	3.669	11.324,54
29/2/2024	3,0700	-0,97%	3,1500	3,1500	3,0700	2.215	6.849,96
28/2/2024	3,1000	-0,32%	3,0700	3,1400	3,0400	5.114	15.630,67
27/2/2024	3,1100	0,00%	3,1600	3,1600	3,1000	333	1.033,36
26/2/2024	3,1100	-1,27%	3,1000	3,1400	3,0800	3.363	10.424,57
23/2/2024	3,1500	0,00%	3,1000	3,1500	3,0900	706	2.208,89
22/2/2024	3,1500	-0,32%	3,0800	3,1600	3,0700	770	2.379,52
21/2/2024	3,1600	-0,63%	3,1300	3,1700	3,1100	1.497	4.670,08
20/2/2024	3,1800	0,00%	3,1900	3,1900	3,1300	1.008	3.182,01
19/2/2024	3,1800	0,63%	3,1800	3,1800	3,0900	6.676	21.098,35
16/2/2024	3,1600	0,64%	3,1200	3,1700	3,1000	861	2.680,25
15/2/2024	3,1400	1,29%	3,1700	3,1700	3,0700	5.468	16.898,51
14/2/2024	3,1000	-2,52%	3,1900	3,1900	3,0900	4.067	12.638,28
13/2/2024	3,1800	0,63%	3,2000	3,2400	3,1200	3.025	9.615,40
12/2/2024	3,1600	-0,32%	3,2200	3,2200	3,1300	3.992	12.530,40
09/2/2024	3,1700	-0,31%	3,1400	3,1800	3,1400	6.362	20.051,15
08/2/2024	3,1800	-0,31%	3,2100	3,2100	3,1200	684	2.151,44
07/2/2024	3,1900	0,63%	3,2300	3,2300	3,1200	3.844	12.050,00
06/2/2024	3,1700	0,00%	3,1900	3,2200	3,1000	6.575	20.895,42
05/2/2024	3,1700	-0,31%	3,2100	3,2100	3,1200	8.025	25.185,71
02/2/2024	3,1800	1,92%	3,2300	3,2300	3,1000	2.368	7.410,98
01/2/2024	3,1200	-1,89%	3,1100	3,1900	3,1000	2.014	6.286,33
31/1/2024	3,1800	0,95%	3,2000	3,2000	3,1000	8.254	25.854,19
30/1/2024	3,1500	-0,32%	3,2200	3,2400	3,1300	5.563	17.501,02
29/1/2024	3,1600	-0,94%	3,1700	3,1900	3,1400	9.745	30.724,79
26/1/2024	3,1900	-2,15%	3,2100	3,2500	3,1700	8.261	26.312,30
25/1/2024	3,2600	0,00%	3,2800	3,2800	3,1600	5.641	18.137,82
24/1/2024	3,2600	1,24%	3,2200	3,3000	3,1800	3.952	12.810,88
23/1/2024	3,2200	-1,83%	3,3000	3,3000	3,1600	3.897	12.462,15
22/1/2024	3,2800	0,00%	3,3500	3,3500	3,1900	6.839	22.069,83
19/1/2024	3,2800	-0,61%	3,3200	3,3300	3,2200	1.158	3.774,82
18/1/2024	3,3000	1,54%	3,3300	3,3300	3,1900	990	3.193,15
17/1/2024	3,2500	0,93%	3,2200	3,3200	3,1800	1.465	4.730,02
16/1/2024	3,2200	-1,83%	3,3800	3,3800	3,2100	2.440	7.905,34
15/1/2024	3,2800	-2,96%	3,4100	3,4100	3,2800	4.279	14.210,11
12/1/2024	3,3800	1,20%	3,4100	3,4200	3,2700	2.454	8.185,04
11/1/2024	3,3400	-2,91%	3,4300	3,4700	3,3200	3.861	13.021,84
10/1/2024	3,4400	1,18%	3,4700	3,4700	3,3500	1.860	6.257,19
09/1/2024	3,4000	0,00%	3,4200	3,4900	3,4000	11.857	40.693,25
08/1/2024	3,4000	0,29%	3,4700	3,4700	3,3900	5.500	18.793,44
05/1/2024	3,3900	0,00%	3,4300	3,4300	3,3600	8.251	27.984,36
04/1/2024	3,3900	1,50%	3,3000	3,4000	3,3000	7.942	26.683,61
03/1/2024	3,3400	-1,18%	3,3400	3,3400	3,2300	6.388	21.007,99
02/1/2024	3,3800	1,50%	3,4200	3,4200	3,3000	1.067	3.529,26
29/12/2023	3,3300	2,78%	3,3800	3,3800	3,2100	4.224	13.859,89
28/12/2023	3,2400	-1,52%	3,2000	3,3000	3,2000	5.284	16.951,12
27/12/2023	3,2900	1,23%	3,4600	3,4600	3,2300	1.844	6.092,80
22/12/2023	3,2500	-2,99%	3,2800	3,3400	3,2200	3.068	9.970,96
21/12/2023	3,3500	0,60%	3,4500	3,4500	3,2200	6.226	20.369,19
20/12/2023	3,3300	-2,06%	3,3800	3,4300	3,3100	2.489	8.325,78
19/12/2023	3,4000	2,41%	3,3400	3,4600	3,3000	1.833	6.084,34
18/12/2023	3,3200	0,00%	3,5200	3,5200	3,2700	1.167	3.853,44
15/12/2023	3,3200	-1,78%	3,5200	3,5200	3,3200	342	1.139,08
14/12/2023	3,3800	-4,52%	3,4000	3,5200	3,3800	3.786	12.966,22
13/12/2023	3,5400	1,14%	3,5400	3,5400	3,5400	2	7,08
12/12/2023	3,5000	-1,96%	3,5800	3,5800	3,4500	4.422	15.362,05
11/12/2023	3,5700	1,13%	3,5700	3,5700	3,5700	9	32,13
08/12/2023	3,5300	1,44%	3,5100	3,5500	3,4400	1.653	5.770,09
07/12/2023	3,4800	3,88%	3,3600	3,4800	3,3500	8.109	27.661,51
06/12/2023	3,3500	0,00%	3,4900	3,4900	3,1800	6.626	22.001,74
05/12/2023	3,3500	1,52%	3,2400	3,3500	3,2000	5.632	18.413,81
04/12/2023	3,3000	-1,20%	3,3400	3,3700	3,3000	6.081	20.228,60
01/12/2023	3,3400	-1,47%	3,4800	3,4800	3,3400	2.845	9.553,16
30/11/2023	3,3900	-0,59%	3,4600	3,4600	3,3400	10.131	34.125,24
29/11/2023	3,4100	-1,16%	3,5200	3,5200	3,3700	5.253	17.859,94
28/11/2023	3,4500	0,29%	3,4900	3,4900	3,4000	517	1.772,40
27/11/2023	3,4400	-1,43%	3,5400	3,5400	3,4000	9.045	30.951,57
24/11/2023	3,4900	0,29%	3,5200	3,5200	3,3800	2.036	7.003,71
23/11/2023	3,4800	0,58%	3,5400	3,5400	3,4200	2.129	7.393,90
22/11/2023	3,4600	3,59%	3,5000	3,5000	3,3600	1.959	6.647,64
21/11/2023	3,3400	-5,65%	3,5700	3,6000	3,3400	4.943	16.963,87
20/11/2023	3,5400	-0,84%	3,5300	3,6000	3,5000	3.327	11.721,57
17/11/2023	3,5700	-1,65%	3,6600	3,6600	3,5000	5.431	19.240,86
16/11/2023	3,6300	1,40%	3,6000	3,6300	3,4800	4.160	14.755,36
15/11/2023	3,5800	0,85%	3,4300	3,5800	3,4300	4.385	15.527,44
14/11/2023	3,5500	3,20%	3,4500	3,5800	3,3000	16.900	58.977,08
13/11/2023	3,4400	0,58%	3,4000	3,4700	3,3200	3.100	10.524,75
10/11/2023	3,4200	-2,01%	3,5200	3,5200	3,3100	6.006	20.220,21
09/11/2023	3,4900	2,05%	3,4900	3,4900	3,4900	51	177,99
08/11/2023	3,4200	-2,29%	3,5000	3,5100	3,3700	7.622	26.097,48
07/11/2023	3,5000	11,11%	3,2000	3,5700	3,2000	28.345	94.991,64
06/11/2023	3,1500	0,64%	3,1600	3,1900	3,1400	6.469	20.468,09
03/11/2023	3,1300	0,00%	3,1600	3,1600	3,0900	1.026	3.201,05
02/11/2023	3,1300	3,99%	3,0500	3,1300	3,0500	7.991	24.671,36
01/11/2023	3,0100	1,01%	3,0300	3,0300	2,9500	2.297	6.828,22
31/10/2023	2,9800	-0,33%	2,9900	3,0500	2,9800	4.140	12.526,60
30/10/2023	2,9900	0,00%	3,0000	3,0000	2,9500	3.818	11.285,26
27/10/2023	2,9900	0,00%	3,0300	3,0300	2,9500	1.506	4.476,44
26/10/2023	2,9900	-0,99%	3,0600	3,0600	2,9400	1.910	5.639,67
25/10/2023	3,0200	1,34%	3,0000	3,0300	2,9500	5.845	17.379,65
24/10/2023	2,9800	1,02%	3,0400	3,0400	2,9000	6.118	18.076,74
23/10/2023	2,9500	-1,01%	3,0400	3,0400	2,9500	4.009	11.929,35
20/10/2023	2,9800	-3,56%	2,9600	3,0700	2,9600	5.674	16.928,04
19/10/2023	3,0900	-0,32%	3,1000	3,1000	3,0100	2.223	6.822,54
18/10/2023	3,1000	-0,64%	3,0600	3,1000	3,0200	1.401	4.271,11
17/10/2023	3,1200	-2,50%	3,1700	3,2300	3,0700	4.242	13.271,94
16/10/2023	3,2000	3,23%	3,1200	3,2200	3,0600	14.907	46.982,85
13/10/2023	3,1000	5,44%	2,9900	3,1100	2,9400	36.517	108.575,03
12/10/2023	2,9400	1,03%	2,9000	3,0300	2,8400	34.363	100.679,55
11/10/2023	2,9100	-1,02%	2,9400	2,9500	2,9100	5.097	14.900,60
10/10/2023	2,9400	1,38%	2,9500	3,0000	2,8800	18.598	54.283,41
09/10/2023	2,9000	-5,54%	3,0000	3,0100	2,8400	18.523	54.086,49
06/10/2023	3,0700	-1,29%	3,0400	3,1200	2,9500	6.651	20.301,17
05/10/2023	3,1100	-4,01%	3,2000	3,2000	3,0800	8.701	27.256,94
04/10/2023	3,2400	-0,31%	3,1500	3,2500	3,1500	2.832	9.012,92
03/10/2023	3,2500	-2,11%	3,2100	3,2700	3,1900	2.329	7.477,14
02/10/2023	3,3200	1,22%	3,3200	3,3300	3,3100	253	839,25
29/9/2023	3,2800	0,31%	3,2400	3,2800	3,1500	5.665	18.189,53
28/9/2023	3,2700	-1,51%	3,3800	3,3800	3,1900	4.962	16.025,98
27/9/2023	3,3200	-0,90%	3,4300	3,4300	3,2600	2.004	6.601,24
26/9/2023	3,3500	-2,05%	3,3300	3,4000	3,3200	4.139	13.856,84
25/9/2023	3,4200	-0,29%	3,5700	3,5700	3,3100	2.884	9.669,06
22/9/2023	3,4300	2,39%	3,2200	3,4700	3,2200	5.990	20.009,88
21/9/2023	3,3500	2,13%	3,2200	3,3800	3,2200	8.997	29.702,42
20/9/2023	3,2800	-3,53%	3,3100	3,4600	3,2800	4.374	14.555,23
19/9/2023	3,4000	-2,58%	3,4200	3,4700	3,3000	6.907	23.217,30
18/9/2023	3,4900	0,00%	3,5500	3,6400	3,4000	5.821	20.319,41
15/9/2023	3,4900	1,75%	3,4300	3,5800	3,4300	4.942	17.387,72
14/9/2023	3,4300	-0,58%	3,7200	3,7200	3,3700	7.303	25.123,38
13/9/2023	3,4500	-3,90%	3,4000	3,5900	3,4000	2.443	8.483,26
12/9/2023	3,5900	-1,10%	3,6000	3,6700	3,5000	3.404	12.105,81
11/9/2023	3,6300	0,83%	3,6000	3,6800	3,5800	5.521	20.075,21
08/9/2023	3,6000	0,00%	3,4900	3,6000	3,4700	15.564	54.947,79
07/9/2023	3,6000	-4,76%	3,8200	3,8200	3,4100	26.220	94.151,47
06/9/2023	3,7800	0,00%	3,8400	3,8400	3,6600	8.619	31.920,27
05/9/2023	3,7800	-1,82%	3,8800	3,8800	3,7000	14.679	55.210,32
04/9/2023	3,8500	-0,77%	3,9000	3,9000	3,7700	10.010	38.106,89
01/9/2023	3,8800	-4,43%	4,0500	4,0800	3,8700	22.556	88.265,19
31/8/2023	4,0600	-0,98%	4,0500	4,0600	4,0100	10.556	42.493,56
30/8/2023	4,1000	0,00%	4,1500	4,1500	4,0500	5.120	20.817,71

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	13.387.409
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	5.903.575
ΔΕΗ	20,3000	2,47 %	0,4900	5.755.953
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 %	3.167.063	13,39εκ.
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 %	342.049	5,90εκ.
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	3,4300	-0,87 %	261.987	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 %	3.167.063	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.%