Συνεχης ενημερωση

MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)

4,2400 €

-0,0900 (-2,08%)

Άνοιγμα 4,3300
Υψηλό 4,3400
Χαμηλό 4,0500

Όγκος 32.077
Τζίρος 134.876 €
Πράξεις 148

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/4/2023	6,5100	0,00%	6,5100	6,5250	6,5100	22.700	147.785,21
06/4/2023	6,5100	0,00%	6,5100	6,5250	6,5100	22.700	147.785,21
05/4/2023	6,5100	0,00%	6,5100	6,5250	6,5100	291.646	1.898.621,30
04/4/2023	6,5100	-0,23%	6,5100	6,5250	6,5100	34.568	225.044,51
03/4/2023	6,5250	0,23%	6,5100	6,5250	6,5100	38.534	250.861,92
31/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	42.223	274.880,61
30/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	99.876	650.204,93
29/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	185.345	1.206.710,22
28/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	37.006	240.919,49
27/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	31.460	204.804,54
24/3/2023	6,5100	0,00%	6,5100	6,5100	6,5100	25.525	166.168,84
23/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	27.696	180.307,54
22/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	38.040	247.643,30
21/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	48.567	316.169,99
20/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	49.079	319.509,69
17/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	43.353	282.241,00
16/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	88.182	574.100,58
15/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	141.152	918.995,49
14/3/2023	6,5100	-0,23%	6,5100	6,5250	6,5100	56.500	367.874,32
13/3/2023	6,5250	0,23%	6,5100	6,5250	6,5100	282.252	1.837.591,39
10/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	224.680	1.462.685,11
09/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	96.146	625.976,39
08/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	109.491	712.864,73
07/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	112.154	730.133,01
06/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	173.981	1.132.698,02
03/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	68.781	447.796,65
02/3/2023	6,5100	0,00%	6,5100	6,5250	6,5100	119.468	777.759,17
01/3/2023	6,5100	0,00%	6,5100	6,5400	6,5100	61.840	402.861,81
28/2/2023	6,5100	-0,46%	6,5250	6,5400	6,5100	66.088	430.544,15
24/2/2023	6,5400	0,46%	6,5100	6,5400	6,5100	70.007	455.993,47
23/2/2023	6,5100	-0,46%	6,6000	6,6000	6,5100	152.907	997.068,77
22/2/2023	6,5400	-0,23%	6,6000	6,7500	6,5400	57.495	377.996,36
21/2/2023	6,5550	-6,22%	6,8250	6,9150	6,5550	79.735	531.223,40
20/2/2023	6,9900	0,00%	7,2000	7,2900	6,6000	107.510	744.318,52
17/2/2023	6,9900	-0,85%	7,0500	7,2000	6,9300	254.694	1.793.144,48
16/2/2023	7,0500	4,68%	6,9000	7,6200	6,8400	157.516	1.109.667,69
15/2/2023	6,7350	3,46%	6,9000	8,4000	6,6900	286.725	2.148.157,04
14/2/2023	6,5100	29,94%	5,0520	6,5100	5,0520	388.182	2.257.413,13
13/2/2023	5,0100	0,12%	5,0100	5,0520	5,0100	357.667	1.794.188,03
10/2/2023	5,0040	0,00%	5,0040	5,0100	5,0040	1.098.768	5.498.306,27
09/2/2023	5,0040	0,00%	5,0040	5,1000	5,0040	2.816.925	14.099.288,16
08/2/2023	5,0040	29,91%	5,0040	5,0040	5,0040	1.599.062	8.001.703,91
07/2/2023	3,8520	29,96%	3,2640	3,8520	3,1260	846.886	3.132.021,15
06/2/2023	2,9640	30,00%	2,9640	2,9640	2,7300	1.245.557	3.622.043,32
03/2/2023	2,2800	4,83%	2,4000	2,6700	2,2470	675.223	1.661.688,54
02/2/2023	2,1750	29,93%	1,7700	2,1750	1,7700	993.401	2.041.750,49
01/2/2023	1,6740	8,35%	1,5450	1,7700	1,5450	456.845	766.969,80
31/1/2023	1,5450	14,44%	1,3680	1,5630	1,3680	465.184	697.496,59
30/1/2023	1,3500	-7,98%	1,5000	1,5000	1,3500	104.203	147.460,10
27/1/2023	1,4670	8,67%	1,3500	1,4790	1,3500	229.580	335.246,83
26/1/2023	1,3500	5,88%	1,2840	1,4640	1,2840	330.529	466.434,97
25/1/2023	1,2750	-4,92%	1,3410	1,3680	1,2600	123.766	160.691,62
24/1/2023	1,3410	-2,83%	1,4100	1,4700	1,3290	178.305	254.721,30
23/1/2023	1,3800	7,98%	1,3140	1,3920	1,3140	128.465	174.529,40
20/1/2023	1,2780	1,67%	1,2510	1,2900	1,2480	35.413	45.180,64
19/1/2023	1,2570	-0,71%	1,2540	1,2900	1,2390	94.436	119.911,81
18/1/2023	1,2660	5,24%	1,2510	1,3500	1,2120	263.124	339.037,69
17/1/2023	1,2030	-2,43%	1,1130	1,2450	0,9870	649.315	716.734,96
16/1/2023	1,2330	-13,66%	1,4130	1,4370	1,2330	260.739	342.159,46
13/1/2023	1,4280	-2,26%	1,4490	1,4700	1,4010	49.678	71.368,60
12/1/2023	1,4610	-2,99%	1,5420	1,5600	1,4610	37.835	56.712,68
11/1/2023	1,5060	1,41%	1,5270	1,5390	1,4880	58.963	89.176,39
10/1/2023	1,4850	10,00%	1,3740	1,4940	1,3500	104.917	149.352,44
09/1/2023	1,3500	0,00%	1,3470	1,3890	1,2990	68.029	91.186,68
05/1/2023	1,3500	-4,26%	1,4100	1,4580	1,3260	77.063	106.668,98
04/1/2023	1,4100	-3,69%	1,4460	1,4910	1,4040	51.233	73.898,30
03/1/2023	1,4640	-2,59%	1,5240	1,5600	1,4340	98.137	146.069,74
02/1/2023	1,5030	-5,29%	1,5870	1,6200	1,4850	102.459	157.856,46
30/12/2022	1,5870	-0,94%	1,5660	1,6350	1,5600	56.259	89.766,31
29/12/2022	1,6020	-1,48%	1,6170	1,6410	1,5810	60.237	96.810,94
28/12/2022	1,6260	-1,45%	1,6080	1,6800	1,5420	137.211	223.324,52
27/12/2022	1,6500	23,32%	1,3710	1,7100	1,3050	328.974	497.467,12
23/12/2022	1,3380	0,45%	1,3770	1,3770	1,3260	30.740	41.460,66
22/12/2022	1,3320	0,68%	1,3710	1,3710	1,2900	205.926	274.121,42
21/12/2022	1,3230	4,26%	1,2630	1,3500	1,2630	65.389	85.617,65
20/12/2022	1,2690	-5,79%	1,3440	1,3770	1,2690	66.180	86.489,34
19/12/2022	1,3470	-0,44%	1,3860	1,4400	1,3050	46.896	64.781,90
16/12/2022	1,3530	2,50%	1,3200	1,4100	1,2630	148.685	200.507,53
15/12/2022	1,3200	-0,45%	1,2960	1,5000	1,2300	573.511	803.794,35
14/12/2022	1,3260	-2,43%	1,2810	1,3890	0,9600	846.956	1.019.902,62
13/12/2022	1,3590	4,62%	1,3290	1,4190	1,3080	118.425	164.443,26
12/12/2022	1,2990	9,90%	1,1730	1,3200	1,1670	226.899	284.588,78
09/12/2022	1,1820	-2,48%	1,2120	1,2150	1,1700	48.131	57.313,09
08/12/2022	1,2120	2,54%	1,1820	1,2120	1,1580	58.007	68.645,97
07/12/2022	1,1820	9,44%	1,0920	1,1910	1,0890	318.829	363.917,33
06/12/2022	1,0800	5,26%	1,0290	1,0890	0,9810	117.170	122.150,62
05/12/2022	1,0260	-2,29%	1,0500	1,0620	0,9810	201.275	205.104,08
02/12/2022	1,0500	2,64%	1,0080	1,0740	1,0080	94.158	99.154,15
01/12/2022	1,0230	0,59%	1,0170	1,0260	0,9900	40.267	40.830,55
30/11/2022	1,0170	2,73%	0,9900	1,0320	0,9690	126.854	127.687,43
29/11/2022	0,9900	0,61%	0,9870	0,9990	0,9690	75.083	74.222,27
28/11/2022	0,9840	2,50%	0,9390	0,9930	0,9300	131.370	129.039,70
25/11/2022	0,9600	2,24%	0,9390	0,9600	0,9150	64.880	61.404,02
24/11/2022	0,9390	0,00%	0,9570	0,9570	0,9300	6.262	5.892,03
23/11/2022	0,9390	-1,26%	0,9510	0,9720	0,9390	31.060	29.628,04
22/11/2022	0,9510	4,28%	0,9090	0,9510	0,9090	33.374	31.168,58
21/11/2022	0,9120	0,00%	0,9000	0,9120	0,8910	12.725	11.508,86
18/11/2022	0,9120	1,33%	0,9060	0,9210	0,8970	30.540	27.633,25
17/11/2022	0,9000	-0,33%	0,9150	0,9210	0,8940	41.980	37.933,27
16/11/2022	0,9030	-4,44%	0,9390	0,9660	0,9030	116.080	108.561,39
15/11/2022	0,9450	5,35%	0,9210	0,9540	0,9000	228.431	212.687,82
14/11/2022	0,8970	5,28%	0,8760	0,9210	0,8610	107.571	96.311,45
11/11/2022	0,8520	1,43%	0,8550	0,8940	0,8520	77.262	67.444,78
10/11/2022	0,8400	-0,36%	0,8340	0,8520	0,8340	39.980	33.735,92
09/11/2022	0,8430	0,36%	0,8340	0,8520	0,8340	2.275	1.920,49
08/11/2022	0,8400	-0,71%	0,8490	0,8520	0,8340	9.878	8.308,46
07/11/2022	0,8460	0,36%	0,8430	0,8670	0,8370	20.048	16.996,76
04/11/2022	0,8430	-0,71%	0,8400	0,8580	0,8340	19.384	16.388,00
03/11/2022	0,8490	-0,70%	0,8400	0,8490	0,8280	19.194	16.003,02
02/11/2022	0,8550	-0,35%	0,8460	0,8640	0,8370	29.223	24.632,10
01/11/2022	0,8580	0,35%	0,8460	0,8700	0,8460	20.947	17.834,86
31/10/2022	0,8550	0,00%	0,8550	0,8700	0,8460	5.784	4.932,86
27/10/2022	0,8550	-0,70%	0,8580	0,8700	0,8550	3.640	3.122,80
26/10/2022	0,8610	-2,71%	0,8700	0,8760	0,8550	16.874	14.582,99
25/10/2022	0,8850	1,03%	0,8700	0,8850	0,8670	6.604	5.760,60
24/10/2022	0,8760	-0,34%	0,8910	0,8940	0,8700	14.206	12.437,82
21/10/2022	0,8790	1,74%	0,8640	0,8850	0,8520	24.481	21.354,52
20/10/2022	0,8640	0,35%	0,8610	0,8670	0,8490	9.353	7.996,20
19/10/2022	0,8610	-0,69%	0,8670	0,8790	0,8610	17.975	15.549,57
18/10/2022	0,8670	-1,03%	0,8760	0,9000	0,8670	31.376	27.725,92
17/10/2022	0,8760	3,18%	0,8430	0,8760	0,8430	18.774	16.158,23
14/10/2022	0,8490	-0,35%	0,8580	0,8880	0,8460	29.640	25.602,95
13/10/2022	0,8520	0,00%	0,8670	0,8670	0,8520	13.029	11.145,99
12/10/2022	0,8520	-2,07%	0,8760	0,8850	0,8490	18.786	16.149,00
11/10/2022	0,8700	-0,68%	0,8610	0,8880	0,8520	13.129	11.350,21
10/10/2022	0,8760	-2,01%	0,8850	0,8940	0,8760	6.367	5.608,49
07/10/2022	0,8940	2,41%	0,8610	0,9150	0,8610	38.184	34.033,54
06/10/2022	0,8730	-1,69%	0,8910	0,8910	0,8640	10.987	9.616,47
05/10/2022	0,8880	0,34%	0,8940	0,8940	0,8700	5.905	5.241,42
04/10/2022	0,8850	1,03%	0,8790	0,8880	0,8730	23.994	21.082,08
03/10/2022	0,8760	2,46%	0,8520	0,8760	0,8490	5.309	4.582,66
30/9/2022	0,8550	-1,04%	0,8700	0,8700	0,8460	3.827	3.283,48
29/9/2022	0,8640	-0,35%	0,8610	0,8820	0,8490	7.399	6.394,20
28/9/2022	0,8670	-1,03%	0,8610	0,8790	0,8580	13.232	11.500,99
27/9/2022	0,8760	2,10%	0,8580	0,8790	0,8520	10.817	9.326,11
26/9/2022	0,8580	-3,38%	0,8760	0,8790	0,8460	28.649	24.554,64
23/9/2022	0,8880	-1,33%	0,9000	0,9060	0,8730	29.747	26.498,86
22/9/2022	0,9000	-0,99%	0,9150	0,9270	0,8880	24.945	22.710,92
21/9/2022	0,9090	2,36%	0,8790	0,9180	0,8790	42.624	38.650,66
20/9/2022	0,8880	1,37%	0,8700	0,9180	0,8670	21.224	19.121,56
19/9/2022	0,8760	2,82%	0,8520	0,8820	0,8400	25.574	22.011,26
16/9/2022	0,8520	-1,39%	0,8700	0,8760	0,8520	2.116	1.823,35
15/9/2022	0,8640	1,05%	0,8490	0,8760	0,8490	9.532	8.281,89
14/9/2022	0,8550	-2,73%	0,8790	0,8790	0,8520	10.077	8.668,58
13/9/2022	0,8790	-4,56%	0,9090	0,9150	0,8790	28.008	24.992,47
12/9/2022	0,9210	-0,97%	0,9240	0,9300	0,9000	42.726	38.991,26
09/9/2022	0,9300	4,03%	0,8910	0,9390	0,8910	150.938	138.181,54
08/9/2022	0,8940	1,36%	0,8730	0,9240	0,8640	83.694	75.505,28
07/9/2022	0,8820	6,91%	0,8130	0,8850	0,8100	71.284	61.328,29
06/9/2022	0,8250	-0,72%	0,8250	0,8280	0,8250	3.422	2.825,57
05/9/2022	0,8310	-2,46%	0,8250	0,8520	0,8130	11.602	9.625,43
02/9/2022	0,8520	1,43%	0,8520	0,8670	0,8370	29.785	25.356,11
01/9/2022	0,8400	-1,06%	0,8400	0,8490	0,8280	7.652	6.451,27
31/8/2022	0,8490	2,54%	0,8220	0,8490	0,8220	4.941	4.164,76
30/8/2022	0,8280	0,00%	0,8280	0,8400	0,8280	716	593,63
29/8/2022	0,8280	-4,83%	0,8520	0,8520	0,8280	19.827	16.645,17
26/8/2022	0,8700	0,00%	0,8550	0,8730	0,8550	37.161	32.102,99
25/8/2022	0,8700	1,05%	0,8700	0,8760	0,8550	3.972	3.440,87
24/8/2022	0,8610	-3,04%	0,8730	0,8880	0,8460	17.103	14.746,36
23/8/2022	0,8880	2,42%	0,8550	0,8880	0,8400	31.580	27.251,44
22/8/2022	0,8670	-0,34%	0,8730	0,8730	0,8580	1.067	923,86
19/8/2022	0,8700	0,00%	0,8760	0,8760	0,8550	13.685	11.829,18
18/8/2022	0,8700	1,05%	0,8550	0,8730	0,8460	11.586	10.007,35
17/8/2022	0,8610	0,35%	0,8580	0,8730	0,8430	27.415	23.660,46
16/8/2022	0,8580	5,54%	0,8130	0,8580	0,8130	19.987	16.868,19
12/8/2022	0,8130	-6,23%	0,8760	0,8760	0,7950	59.436	49.177,82
11/8/2022	0,8670	0,00%	0,8760	0,8820	0,8610	10.221	8.924,98
10/8/2022	0,8670	4,71%	0,8430	0,8700	0,8340	22.125	18.850,07
09/8/2022	0,8280	0,00%	0,8280	0,8550	0,8250	9.049	7.638,45
08/8/2022	0,8280	-1,78%	0,8400	0,8550	0,8220	25.017	20.820,10
05/8/2022	0,8430	-1,75%	0,8640	0,8640	0,8310	41.652	35.164,24
04/8/2022	0,8580	-1,72%	0,8910	0,8910	0,8430	56.367	48.611,36
03/8/2022	0,8730	-7,91%	0,9480	0,9480	0,8670	109.978	97.995,82
02/8/2022	0,9480	3,27%	0,9210	0,9600	0,8970	61.929	57.776,69
01/8/2022	0,9180	2,34%	0,9120	0,9540	0,8700	154.239	143.243,12
29/7/2022	0,8970	3,10%	0,8640	0,9180	0,8550	116.969	105.385,78
28/7/2022	0,8700	3,94%	0,8370	0,8700	0,8040	65.004	54.866,82
27/7/2022	0,8370	12,50%	0,7440	0,8490	0,7440	136.095	110.442,68
26/7/2022	0,7440	-0,40%	0,7440	0,7470	0,7170	17.187	12.533,51
25/7/2022	0,7470	2,47%	0,7320	0,7500	0,7260	4.987	3.681,82
22/7/2022	0,7290	1,25%	0,7230	0,7350	0,7080	12.950	9.358,71
21/7/2022	0,7200	-0,83%	0,7410	0,7410	0,7140	7.893	5.713,12
20/7/2022	0,7260	1,26%	0,7320	0,7470	0,7170	12.188	8.931,14
19/7/2022	0,7170	3,91%	0,6900	0,7170	0,6900	16.400	11.600,72
18/7/2022	0,6900	0,88%	0,6900	0,7050	0,6840	4.739	3.297,14
15/7/2022	0,6840	5,07%	0,6810	0,6870	0,6570	9.986	6.811,12
14/7/2022	0,6510	-3,13%	0,6780	0,6780	0,6510	10.060	6.654,28
13/7/2022	0,6720	2,28%	0,6570	0,6720	0,6450	14.966	9.851,52
12/7/2022	0,6570	0,92%	0,6300	0,6600	0,6300	9.508	6.236,72
11/7/2022	0,6510	-5,65%	0,6780	0,7050	0,6420	34.772	22.909,60
08/7/2022	0,6900	2,68%	0,7050	0,7050	0,6780	9.699	6.709,21
07/7/2022	0,6720	0,45%	0,6810	0,6960	0,6660	22.626	15.368,24
06/7/2022	0,6690	-0,89%	0,6750	0,6960	0,6690	16.712	11.330,48
05/7/2022	0,6750	-4,26%	0,6990	0,7200	0,6600	25.384	17.206,64
04/7/2022	0,7050	-1,67%	0,6930	0,7230	0,6930	22.332	15.765,06
01/7/2022	0,7170	0,42%	0,7080	0,7200	0,7050	14.892	10.603,78
30/6/2022	0,7140	-2,86%	0,7350	0,7440	0,7080	55.849	40.283,09
29/6/2022	0,7350	-0,41%	0,7350	0,7410	0,7260	10.810	7.905,04
28/6/2022	0,7380	-1,20%	0,7470	0,7590	0,7320	25.756	19.275,77
27/6/2022	0,7470	0,81%	0,7410	0,7500	0,7320	19.598	14.453,28
24/6/2022	0,7410	0,82%	0,7440	0,7590	0,7410	16.817	12.618,73
23/6/2022	0,7350	-1,21%	0,7380	0,7560	0,7350	19.674	14.660,93
22/6/2022	0,7440	-2,36%	0,7440	0,7590	0,7440	12.451	9.330,31
21/6/2022	0,7620	2,42%	0,7440	0,7620	0,7380	25.004	18.723,12
20/6/2022	0,7440	1,22%	0,7380	0,7530	0,7290	16.598	12.367,34
17/6/2022	0,7350	1,66%	0,7230	0,7500	0,7200	26.750	19.796,24
16/6/2022	0,7230	-1,23%	0,7470	0,7530	0,7230	55.831	41.174,01
15/6/2022	0,7320	-1,21%	0,7410	0,7560	0,7230	64.264	47.858,03
14/6/2022	0,7410	-2,76%	0,7500	0,7620	0,7140	77.780	57.003,43
10/6/2022	0,7620	-1,93%	0,7620	0,7920	0,7410	35.172	27.003,75
09/6/2022	0,7770	1,17%	0,7740	0,7860	0,7620	21.307	16.591,18
08/6/2022	0,7680	0,00%	0,7740	0,7740	0,7470	10.044	7.608,55
07/6/2022	0,7680	-0,78%	0,7770	0,7800	0,7500	34.679	26.392,87
06/6/2022	0,7740	-1,53%	0,7980	0,7980	0,7710	15.038	11.664,52
03/6/2022	0,7860	0,77%	0,7800	0,7980	0,7770	5.064	3.957,53
02/6/2022	0,7800	-0,38%	0,7860	0,7980	0,7740	9.086	7.112,43
01/6/2022	0,7830	-1,14%	0,7920	0,8040	0,7830	21.153	16.704,06
31/5/2022	0,7920	-1,49%	0,7920	0,7980	0,7740	10.461	8.245,48
30/5/2022	0,8040	-0,37%	0,8070	0,8100	0,7980	4.903	3.937,30
27/5/2022	0,8070	1,51%	0,7920	0,8160	0,7920	9.925	8.012,47
26/5/2022	0,7950	1,53%	0,7830	0,7980	0,7800	14.455	11.408,42
25/5/2022	0,7830	0,38%	0,7770	0,7890	0,7680	10.572	8.254,55
24/5/2022	0,7800	2,36%	0,7620	0,7830	0,7620	9.680	7.507,94
23/5/2022	0,7620	-1,93%	0,7770	0,7800	0,7620	4.978	3.827,17
20/5/2022	0,7770	0,78%	0,7740	0,7890	0,7650	10.161	7.934,54
19/5/2022	0,7710	-0,39%	0,7590	0,7740	0,7470	24.651	18.614,47
18/5/2022	0,7740	-0,77%	0,7740	0,7950	0,7620	19.648	15.151,64
17/5/2022	0,7800	0,00%	0,7800	0,7830	0,7680	5.424	4.224,78
16/5/2022	0,7800	0,39%	0,7650	0,7950	0,7620	18.168	13.983,64
13/5/2022	0,7770	1,17%	0,7890	0,7890	0,7650	17.523	13.578,16
12/5/2022	0,7680	-4,83%	0,7860	0,8010	0,7680	29.276	22.836,18
11/5/2022	0,8070	1,89%	0,7890	0,8070	0,7830	30.885	24.577,08
10/5/2022	0,7920	-1,12%	0,8010	0,8220	0,7920	29.424	23.609,95
09/5/2022	0,8010	-0,74%	0,8010	0,8160	0,7950	14.677	11.812,10
06/5/2022	0,8070	-3,93%	0,8130	0,8400	0,8010	61.868	50.106,72
05/5/2022	0,8400	0,00%	0,8400	0,8670	0,8280	22.926	19.450,68
04/5/2022	0,8400	1,45%	0,8130	0,8520	0,8130	9.756	8.150,15
03/5/2022	0,8280	-3,50%	0,8580	0,8640	0,8280	25.771	21.610,14
29/4/2022	0,8580	2,14%	0,8430	0,8610	0,8430	28.167	24.032,93
28/4/2022	0,8400	-0,71%	0,8400	0,8610	0,8400	7.495	6.352,88
27/4/2022	0,8460	-3,09%	0,8700	0,8820	0,8340	37.615	32.070,25
26/4/2022	0,8730	-1,69%	0,8730	0,8910	0,8730	11.208	9.869,66
21/4/2022	0,8880	0,00%	0,9000	0,9180	0,8760	56.939	51.024,61
20/4/2022	0,8880	3,14%	0,8610	0,8970	0,8580	22.891	20.166,04
19/4/2022	0,8610	-0,35%	0,8640	0,8760	0,8460	11.092	9.528,82
14/4/2022	0,8640	-2,37%	0,8700	0,8880	0,8580	26.734	23.251,65
13/4/2022	0,8850	1,37%	0,8700	0,8910	0,8670	29.296	25.632,80
12/4/2022	0,8730	-2,68%	0,8760	0,9000	0,8700	53.652	47.283,38
11/4/2022	0,8970	-0,33%	0,8970	0,9060	0,8820	19.988	17.811,00
08/4/2022	0,9000	5,26%	0,8610	0,9150	0,8580	69.006	61.635,05
07/4/2022	0,8550	1,42%	0,8520	0,8580	0,8340	26.298	22.135,35
06/4/2022	0,8430	-1,40%	0,8490	0,8520	0,8370	19.373	16.322,01
05/4/2022	0,8550	-0,35%	0,8610	0,8700	0,8400	57.560	49.126,57
04/4/2022	0,8580	1,06%	0,8430	0,8700	0,8400	24.741	21.127,46
01/4/2022	0,8490	0,35%	0,8610	0,8610	0,8460	10.058	8.569,90
31/3/2022	0,8460	-1,74%	0,8550	0,8790	0,8460	30.595	26.225,96
30/3/2022	0,8610	-2,05%	0,8790	0,8790	0,8580	14.330	12.359,56
29/3/2022	0,8790	1,38%	0,8820	0,8850	0,8580	26.748	23.307,49
28/3/2022	0,8670	2931,47%	0,9000	0,9000	0,8580	27.798	24.136,30
25/3/2022	0,0286	-96,67%	0,0285	0,0290	0,0284	216.542	6.190,17
24/3/2022	0,8580	-1,04%	0,8550	0,8700	0,8520	7.218	6.190,17
23/3/2022	0,8670	-1,70%	0,8760	0,8760	0,8550	15.547	13.445,74
22/3/2022	0,8820	1,38%	0,8700	0,8820	0,8670	6.207	5.414,72
21/3/2022	0,8700	-0,68%	0,8940	0,9000	0,8580	30.123	26.374,55
18/3/2022	0,8760	1,74%	0,8760	0,8790	0,8610	21.577	18.742,68
17/3/2022	0,8610	-2,38%	0,8850	0,9300	0,8610	95.815	85.783,42
16/3/2022	0,8820	4,63%	0,8460	0,8880	0,8460	33.526	29.315,62
15/3/2022	0,8430	-1,40%	0,8550	0,8580	0,8370	9.134	7.757,41
14/3/2022	0,8550	4,40%	0,8400	0,8700	0,8190	39.239	33.404,66
11/3/2022	0,8190	3,80%	0,8010	0,8400	0,8010	44.030	36.401,34
10/3/2022	0,7890	-7,39%	0,8340	0,8520	0,7800	83.832	67.516,36
09/3/2022	0,8520	7,17%	0,8220	0,8520	0,8130	44.139	36.703,50
08/3/2022	0,7950	-1,85%	0,7860	0,8070	0,7830	67.242	53.295,27
04/3/2022	0,8100	-6,57%	0,8550	0,8550	0,8070	97.798	79.883,86
03/3/2022	0,8670	1,40%	0,8550	0,8760	0,8400	26.603	22.815,25
02/3/2022	0,8550	-0,35%	0,8370	0,8640	0,8100	88.063	73.403,18
01/3/2022	0,8580	-2,72%	0,8970	0,8970	0,8430	85.884	73.945,27
28/2/2022	0,8820	-8,70%	0,9150	0,9150	0,8700	172.619	152.561,41
25/2/2022	0,9660	7,69%	0,9000	0,9840	0,9000	106.351	100.882,61
24/2/2022	0,8970	-12,83%	0,9600	0,9720	0,8790	188.689	174.314,23
23/2/2022	1,0290	1,48%	1,0140	1,0350	0,9990	29.923	30.531,91
22/2/2022	1,0140	-0,59%	1,0020	1,0140	0,9900	38.931	38.980,19
21/2/2022	1,0200	-1,45%	1,0350	1,0590	1,0080	33.143	34.164,88
18/2/2022	1,0350	-0,86%	1,0320	1,0500	1,0320	23.894	24.886,71
17/2/2022	1,0440	-0,57%	1,0650	1,0650	1,0200	40.770	42.189,07
16/2/2022	1,0500	0,57%	1,0620	1,0710	1,0410	46.413	48.921,96
15/2/2022	1,0440	0,00%	1,0440	1,0590	1,0440	39.415	41.334,63
14/2/2022	1,0440	-3,33%	1,0530	1,0560	1,0050	114.233	117.139,59
11/2/2022	1,0800	0,56%	1,0650	1,0800	1,0620	25.084	26.867,90
10/2/2022	1,0740	-1,38%	1,0950	1,1040	1,0710	57.311	62.408,29
09/2/2022	1,0890	1,11%	1,0770	1,0950	1,0650	76.348	82.368,19
08/2/2022	1,0770	-1,91%	1,1160	1,1190	1,0590	80.877	87.212,75
07/2/2022	1,0980	6,09%	1,1040	1,1160	1,0950	216.265	239.327,15
04/2/2022	1,0350	-0,86%	1,0440	1,0740	1,0230	33.835	35.569,50
03/2/2022	1,0440	-0,57%	1,0560	1,0920	1,0350	105.461	112.649,61
02/2/2022	1,0500	3,86%	1,0350	1,0500	1,0110	46.459	47.802,88
01/2/2022	1,0110	0,90%	1,0170	1,0260	1,0050	29.822	30.330,27
31/1/2022	1,0020	-1,76%	1,0260	1,0410	0,9900	47.908	48.587,42
28/1/2022	1,0200	1,19%	1,0080	1,0200	0,9810	49.147	49.307,38
27/1/2022	1,0080	0,00%	0,9810	1,0080	0,9780	35.926	35.850,57

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%