Συνεχης ενημερωση

MIG ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΣΥΜΜΕΤΟΧΩΝ (ΜΙΓ)

3,7700 €

-0,0300 (-0,79%)

Άνοιγμα 3,8000
Υψηλό 3,8000
Χαμηλό 3,7700

Όγκος 15.007
Τζίρος 56.772 €
Πράξεις 340

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,82%	0,9810	1,0080	0,9780	35.926	35.850,57
26/1/2022	0,9900	3,13%	0,9900	1,0080	0,9750	93.928	92.893,80
25/1/2022	0,9600	-0,31%	0,9810	0,9900	0,9540	36.721	35.546,91
24/1/2022	0,9630	-6,96%	1,0500	1,0500	0,9630	148.931	147.630,49
21/1/2022	1,0350	-4,96%	1,0590	1,0800	1,0290	126.705	133.815,60
20/1/2022	1,0890	-0,27%	1,0830	1,1070	1,0680	68.991	74.929,19
19/1/2022	1,0920	1,11%	1,0800	1,1190	1,0620	56.487	61.432,80
18/1/2022	1,0800	-2,44%	1,1160	1,1550	1,0680	102.266	112.942,06
17/1/2022	1,1070	1,93%	1,1250	1,1370	1,1010	94.849	105.932,38
14/1/2022	1,0860	7,74%	1,0260	1,1340	0,9930	309.562	335.371,18
13/1/2022	1,0080	0,90%	1,0080	1,0680	1,0080	211.573	219.413,58
12/1/2022	0,9990	0,91%	0,9960	1,0050	0,9720	133.949	132.369,35
11/1/2022	0,9900	6,80%	0,9270	1,0050	0,9270	113.592	110.345,05
10/1/2022	0,9270	3,00%	0,8940	0,9300	0,8940	24.095	22.170,67
07/1/2022	0,9000	-1,64%	0,9150	0,9210	0,8760	18.034	16.214,87
05/1/2022	0,9150	-0,33%	0,9120	0,9240	0,9030	11.348	10.378,66
04/1/2022	0,9180	0,66%	0,9240	0,9240	0,9000	17.106	15.641,41
03/1/2022	0,9120	4,47%	0,9240	0,9240	0,8790	21.371	19.237,82
31/12/2021	0,8730	0,34%	0,8580	0,9000	0,8580	7.714	6.849,45
30/12/2021	0,8700	-1,02%	0,8700	0,8850	0,8640	20.288	17.628,48
29/12/2021	0,8790	-2,01%	0,8850	0,9000	0,8760	24.785	22.026,08
28/12/2021	0,8970	1,01%	0,8760	0,9060	0,8700	30.473	27.072,78
27/12/2021	0,8880	0,00%	0,8820	0,9000	0,8730	9.077	8.029,07
23/12/2021	0,8880	-1,33%	0,9000	0,9060	0,8850	6.336	5.647,08
22/12/2021	0,9000	1,35%	0,8940	0,9000	0,8790	6.877	6.135,39
21/12/2021	0,8880	3,14%	0,8760	0,8940	0,8730	23.909	21.084,46
20/12/2021	0,8610	-4,97%	0,9180	0,9180	0,8610	53.137	46.694,48
17/12/2021	0,9060	-1,63%	0,9300	0,9360	0,9030	48.155	44.139,31
16/12/2021	0,9210	0,33%	0,9180	0,9690	0,9180	50.755	47.714,38
15/12/2021	0,9180	-2,24%	0,9900	0,9900	0,9180	18.545	17.369,24
14/12/2021	0,9390	-1,57%	0,9810	0,9810	0,9390	33.819	32.260,95
13/12/2021	0,9540	2,25%	0,9540	0,9900	0,9360	24.354	23.541,78
10/12/2021	0,9330	-2,51%	0,9450	0,9960	0,9330	51.270	49.263,34
09/12/2021	0,9570	-4,20%	1,0140	1,0230	0,9450	67.428	66.518,20
08/12/2021	0,9990	-0,60%	1,0200	1,0320	0,9900	50.382	50.714,88
07/12/2021	1,0050	1,82%	0,9870	1,0320	0,9840	96.839	97.934,99
06/12/2021	0,9870	-0,60%	0,9930	1,0380	0,9300	194.010	193.488,04
03/12/2021	0,9930	14,14%	0,8700	1,0110	0,8700	259.575	244.718,24
02/12/2021	0,8700	2,84%	0,8310	0,8910	0,8310	44.664	38.874,08
01/12/2021	0,8460	0,71%	0,8340	0,8670	0,8340	45.373	38.761,13
30/11/2021	0,8400	-0,36%	0,8310	0,8490	0,8280	13.051	10.969,15
29/11/2021	0,8430	1,08%	0,8580	0,8580	0,8280	11.583	9.745,44
26/11/2021	0,8340	-0,71%	0,8400	0,8550	0,8160	65.978	54.926,31
25/11/2021	0,8400	-0,36%	0,8550	0,8610	0,8310	10.566	8.888,45
24/11/2021	0,8430	0,36%	0,8520	0,8550	0,8310	11.978	10.115,70
23/11/2021	0,8400	0,00%	0,8220	0,8430	0,8190	18.250	15.219,22
22/11/2021	0,8400	0,00%	0,8400	0,8850	0,8400	12.232	10.368,58
19/11/2021	0,8400	-5,41%	0,8970	0,8970	0,8400	55.373	47.829,49
18/11/2021	0,8880	-1,00%	0,9060	0,9120	0,8730	54.226	48.317,60
17/11/2021	0,8970	3,82%	0,8520	0,9120	0,8520	126.395	113.435,84
16/11/2021	0,8640	0,00%	0,8760	0,8790	0,8490	24.448	21.080,92
15/11/2021	0,8640	6,67%	0,8010	0,8700	0,8010	84.504	71.691,76
12/11/2021	0,8100	-0,74%	0,8190	0,8280	0,8100	16.882	13.760,16
11/11/2021	0,8160	0,74%	0,8250	0,8370	0,8070	22.186	18.115,83
10/11/2021	0,8100	-1,82%	0,8370	0,8370	0,8040	38.445	31.168,16
09/11/2021	0,8250	-0,36%	0,8400	0,8490	0,8250	28.036	23.484,60
08/11/2021	0,8280	2,22%	0,8100	0,8280	0,8040	24.967	20.384,56
05/11/2021	0,8100	-2,53%	0,8250	0,8400	0,8100	56.718	46.187,41
04/11/2021	0,8310	0,00%	0,8490	0,8550	0,8280	22.411	18.717,27
03/11/2021	0,8310	-4,81%	0,8730	0,8730	0,8190	103.134	86.901,86
02/11/2021	0,8730	0,00%	0,8580	0,8730	0,8580	5.945	5.157,75
01/11/2021	0,8730	1,75%	0,8730	0,8760	0,8580	15.082	13.068,71
29/10/2021	0,8580	-0,69%	0,8490	0,8790	0,8490	24.820	21.430,55
27/10/2021	0,8640	0,35%	0,8820	0,8820	0,8490	7.790	6.744,54
26/10/2021	0,8610	0,00%	0,8970	0,8970	0,8610	11.907	10.328,33
25/10/2021	0,8610	-1,37%	0,8940	0,8970	0,8610	4.060	3.527,71
22/10/2021	0,8730	-2,02%	0,8940	0,9000	0,8700	24.262	21.451,36
21/10/2021	0,8910	0,34%	0,9000	0,9000	0,8730	26.598	23.545,13
20/10/2021	0,8880	1,37%	0,8760	0,9120	0,8760	67.692	60.647,54
19/10/2021	0,8760	0,69%	0,8550	0,8850	0,8550	14.281	12.498,03
18/10/2021	0,8700	-0,68%	0,8850	0,8850	0,8550	17.678	15.319,97
15/10/2021	0,8760	0,00%	0,8760	0,8940	0,8760	9.709	8.581,00
14/10/2021	0,8760	-2,01%	0,8970	0,9090	0,8760	26.106	23.386,81
13/10/2021	0,8940	6,81%	0,8220	0,9180	0,8220	76.444	68.076,91
12/10/2021	0,8370	0,36%	0,8520	0,8520	0,8250	14.953	12.493,03
11/10/2021	0,8340	0,72%	0,8190	0,8520	0,8190	18.943	15.788,11
08/10/2021	0,8280	-1,43%	0,8310	0,8580	0,8280	19.584	16.496,22
07/10/2021	0,8400	3,70%	0,8220	0,8400	0,8190	34.052	28.402,04
06/10/2021	0,8100	-2,17%	0,8160	0,8250	0,7950	52.969	42.805,37
05/10/2021	0,8280	-1,08%	0,8400	0,8460	0,8220	29.793	24.815,95
04/10/2021	0,8370	0,36%	0,8340	0,8430	0,8130	12.602	10.529,09
01/10/2021	0,8340	1,83%	0,8070	0,8340	0,7920	27.479	22.437,03
30/9/2021	0,8190	0,74%	0,8130	0,8220	0,7860	50.899	40.951,15
29/9/2021	0,8130	1,12%	0,8070	0,8250	0,7800	52.351	42.244,99
28/9/2021	0,8040	-5,96%	0,8550	0,8550	0,8040	80.027	66.082,19
27/9/2021	0,8550	-4,36%	0,8970	0,9060	0,7830	69.224	59.264,77
24/9/2021	0,8940	-0,67%	0,9240	0,9240	0,8370	83.639	72.741,22
23/9/2021	0,9000	-0,66%	0,9180	0,9270	0,9000	37.493	34.187,51
22/9/2021	0,9060	1,00%	0,9120	0,9150	0,8880	32.388	29.234,20
21/9/2021	0,8970	-0,99%	0,9060	0,9540	0,8910	173.578	158.942,09
20/9/2021	0,9060	-8,48%	0,9660	0,9960	0,9000	136.317	127.035,12
17/9/2021	0,9900	0,61%	0,9840	1,0110	0,9660	86.313	85.650,89
16/9/2021	0,9840	-0,91%	0,9810	1,0080	0,9810	22.010	21.911,44
15/9/2021	0,9930	-2,65%	1,0170	1,0170	0,9810	39.271	39.249,45
14/9/2021	1,0200	2,41%	0,9960	1,0200	0,9780	92.250	92.282,63
13/9/2021	0,9960	-2,35%	1,0140	1,0230	0,9750	36.533	36.607,26
10/9/2021	1,0200	2,72%	0,9690	1,0260	0,9690	73.658	73.820,64
09/9/2021	0,9930	3,44%	0,9510	1,0500	0,9450	104.192	103.418,83
08/9/2021	0,9600	-3,61%	0,9960	0,9960	0,9510	73.661	71.040,76
07/9/2021	0,9960	-2,64%	1,0350	1,0440	0,9960	28.250	28.619,00
06/9/2021	1,0230	-1,45%	1,0470	1,0500	0,9990	17.434	17.965,34
03/9/2021	1,0380	0,29%	1,0500	1,0620	1,0320	61.180	64.230,14
02/9/2021	1,0350	2,07%	1,0410	1,0410	1,0140	22.556	23.194,80
01/9/2021	1,0140	-0,59%	1,0380	1,0410	1,0080	26.325	26.895,80
31/8/2021	1,0200	-3,41%	1,0710	1,0710	1,0110	45.262	46.877,82
30/8/2021	1,0560	1,15%	1,0710	1,0830	1,0530	52.625	56.273,14
27/8/2021	1,0440	2,65%	1,0170	1,0440	0,9960	23.220	23.833,72
26/8/2021	1,0170	-3,14%	1,0500	1,0650	1,0170	43.867	46.015,65
25/8/2021	1,0500	-1,13%	1,0800	1,0860	1,0200	87.203	90.806,15
24/8/2021	1,0620	-1,94%	1,0800	1,1250	1,0590	101.822	110.570,87
23/8/2021	1,0830	3,14%	1,0560	1,1220	1,0560	189.937	208.914,44
20/8/2021	1,0500	9,72%	0,9570	1,0500	0,9240	94.935	92.994,72
19/8/2021	0,9570	-4,20%	0,9780	0,9870	0,9510	64.988	62.411,32
18/8/2021	0,9990	-0,89%	1,0080	1,0440	0,9660	67.289	67.108,27
17/8/2021	1,0080	-1,47%	1,0320	1,1400	1,0050	269.240	288.790,19
16/8/2021	1,0230	8,60%	0,9300	1,0350	0,9150	134.694	132.862,67
13/8/2021	0,9420	1,29%	0,9360	0,9420	0,9000	42.733	39.644,84
12/8/2021	0,9300	-5,49%	0,9840	0,9990	0,8850	235.357	218.515,19
11/8/2021	0,9840	13,10%	0,8760	0,9840	0,8760	355.527	338.681,89
10/8/2021	0,8700	5,07%	0,8460	0,8700	0,8280	73.570	62.708,36
09/8/2021	0,8280	2,99%	0,8040	0,8370	0,7890	47.366	38.818,60
06/8/2021	0,8040	1,13%	0,8010	0,8100	0,7800	24.283	19.374,66
05/8/2021	0,7950	1,15%	0,8070	0,8160	0,7860	37.322	29.765,32
04/8/2021	0,7860	-5,76%	0,8340	0,8340	0,7830	66.036	53.206,04
03/8/2021	0,8340	-1,42%	0,8580	0,8640	0,8340	51.858	44.275,91
02/8/2021	0,8460	1,81%	0,8310	0,8460	0,8250	28.754	24.202,20
30/7/2021	0,8310	1,47%	0,8190	0,8310	0,8040	79.778	65.149,44
29/7/2021	0,8190	3,41%	0,7830	0,8190	0,7800	52.438	41.975,16
28/7/2021	0,7920	0,00%	0,7980	0,8010	0,7770	18.584	14.616,27
27/7/2021	0,7920	1,54%	0,7860	0,7950	0,7770	25.056	19.724,90
26/7/2021	0,7800	-0,76%	0,7740	0,7830	0,7740	9.798	7.629,26
23/7/2021	0,7860	2,75%	0,7650	0,7890	0,7530	34.202	26.644,49
22/7/2021	0,7650	1,59%	0,7440	0,7650	0,7410	23.031	17.300,08
21/7/2021	0,7530	1,62%	0,7410	0,7590	0,7350	7.287	5.465,32
20/7/2021	0,7410	2,07%	0,7260	0,7500	0,7260	34.770	25.721,19
19/7/2021	0,7260	-7,63%	0,7710	0,7860	0,7200	39.390	29.226,01
16/7/2021	0,7860	1,16%	0,7770	0,7920	0,7620	47.329	37.014,95
15/7/2021	0,7770	-1,15%	0,7800	0,7830	0,7650	52.571	40.773,16
14/7/2021	0,7860	4,80%	0,7440	0,7950	0,7350	169.077	130.057,60
13/7/2021	0,7500	0,00%	0,7200	0,7500	0,7200	16.522	12.246,00
12/7/2021	0,7500	0,00%	0,7500	0,7500	0,7200	16.470	12.240,00
09/7/2021	0,7500	0,00%	0,7500	0,7500	0,7200	7.386	5.452,00
08/7/2021	0,7500	0,00%	0,7500	0,7500	0,7200	17.306	12.812,00
07/7/2021	0,7500	0,00%	0,7500	0,7500	0,7200	8.744	6.519,00
06/7/2021	0,7500	0,00%	0,7500	0,7500	0,7200	29.156	21.522,00
05/7/2021	0,7500	4,17%	0,7200	0,7500	0,7200	41.305	30.077,00
02/7/2021	0,7200	-4,00%	0,7500	0,7500	0,7200	45.984	33.538,00
01/7/2021	0,7500	0,00%	0,7500	0,7500	0,7500	7.291	5.433,00
30/6/2021	0,7500	0,00%	0,7500	0,7500	0,7500	31.601	23.565,00
29/6/2021	0,7500	-3,85%	0,7800	0,7800	0,7500	17.929	13.648,00
28/6/2021	0,7800	4,00%	0,7500	0,7800	0,7500	144.479	110.130,00
25/6/2021	0,7500	4,17%	0,7200	0,7500	0,6900	77.145	55.363,00
24/6/2021	0,7200	0,00%	0,7200	0,7200	0,6900	69.236	48.699,00
23/6/2021	0,7200	4,35%	0,7200	0,7500	0,6900	62.968	45.081,00
22/6/2021	0,6900	-8,00%	0,7500	0,7500	0,6900	106.473	75.313,00
18/6/2021	0,7500	4,17%	0,7200	0,7500	0,7200	79.336	57.566,00
17/6/2021	0,7200	0,00%	0,7500	0,7500	0,7200	47.635	34.722,00
16/6/2021	0,7200	0,00%	0,7200	0,7500	0,7200	49.680	36.180,00
15/6/2021	0,7200	0,00%	0,7500	0,7500	0,7200	42.279	30.912,00
14/6/2021	0,7200	-4,00%	0,7500	0,7500	0,7200	38.283	27.966,00
11/6/2021	0,7500	0,00%	0,7500	0,7500	0,7200	117.454	86.699,00
10/6/2021	0,7500	4,17%	0,7200	0,7800	0,7200	77.347	57.945,00
09/6/2021	0,7200	0,00%	0,7200	0,7500	0,7200	60.523	44.296,00
08/6/2021	0,7200	-4,00%	0,7500	0,7500	0,7200	85.555	62.705,00
07/6/2021	0,7500	0,00%	0,7500	0,7500	0,7200	87.008	65.020,00
04/6/2021	0,7500	0,00%	0,7500	0,7800	0,7500	32.645	24.713,00
03/6/2021	0,7500	-3,85%	0,7800	0,7800	0,7500	13.788	10.557,00
02/6/2021	0,7800	0,00%	0,7800	0,7800	0,7500	33.126	25.375,00
01/6/2021	0,7800	4,00%	0,7500	0,7800	0,7200	57.249	43.133,00
31/5/2021	0,7500	0,00%	0,7500	0,7500	0,7200	43.053	32.184,00
28/5/2021	0,7500	4,17%	0,7200	0,7500	0,7200	49.307	36.538,00
27/5/2021	0,7200	-4,00%	0,7200	0,7500	0,7200	95.387	70.760,00
26/5/2021	0,7500	-3,85%	0,7800	0,8100	0,7200	121.149	92.045,00
25/5/2021	0,7800	4,00%	0,7500	0,7800	0,7500	38.621	29.826,00
24/5/2021	0,7500	0,00%	0,7500	0,7800	0,7500	52.057	39.418,00
21/5/2021	0,7500	-3,85%	0,7800	0,8100	0,7200	146.233	108.845,00
20/5/2021	0,7800	0,00%	0,8100	0,8100	0,7800	36.409	28.548,00
19/5/2021	0,7800	-3,70%	0,7800	0,8400	0,7800	73.366	58.684,00
18/5/2021	0,8100	-6,90%	0,9000	0,9000	0,8100	218.045	182.754,00
17/5/2021	0,8700	11,54%	0,8100	0,9000	0,8100	401.746	347.595,00
14/5/2021	0,7800	0,00%	0,7500	0,8100	0,7500	193.884	149.451,00
13/5/2021	0,7800	0,00%	0,7500	0,7800	0,7500	92.086	69.423,00
12/5/2021	0,7800	4,00%	0,7500	0,7800	0,7500	116.565	89.581,00
11/5/2021	0,7500	0,00%	0,7800	0,7800	0,7500	72.546	54.451,00
10/5/2021	0,7500	-3,85%	0,7500	0,7800	0,7500	70.920	54.575,00
07/5/2021	0,7800	-3,70%	0,8100	0,8100	0,7500	89.470	68.620,00
06/5/2021	0,8100	0,00%	0,8100	0,8400	0,7800	69.963	56.294,00
05/5/2021	0,8100	0,00%	0,8100	0,8400	0,8100	38.819	31.689,00
29/4/2021	0,8100	0,00%	0,8100	0,8100	0,8100	38.674	31.169,00
28/4/2021	0,8100	0,00%	0,8100	0,8100	0,7800	51.698	41.729,00
27/4/2021	0,8100	-6,90%	0,8700	0,8700	0,8100	75.659	63.261,00
26/4/2021	0,8700	3,57%	0,8700	0,9000	0,8400	104.600	90.062,00
23/4/2021	0,8400	3,70%	0,8100	0,8400	0,8100	50.658	41.942,00
22/4/2021	0,8100	3,85%	0,8100	0,8400	0,7800	51.980	42.262,00
21/4/2021	0,7800	-3,70%	0,8400	0,8400	0,7800	100.154	80.291,00
20/4/2021	0,8100	0,00%	0,8400	0,8400	0,8100	83.019	67.981,00
19/4/2021	0,8100	-6,90%	0,8400	0,8700	0,8100	115.264	95.391,00
16/4/2021	0,8700	0,00%	0,8700	0,9000	0,8400	128.910	111.023,00
15/4/2021	0,8700	-12,12%	0,9900	1,0200	0,8700	384.929	355.255,00
14/4/2021	0,9900	13,79%	0,8700	1,0200	0,8700	424.153	394.215,00
13/4/2021	0,8700	11,54%	0,7800	0,8700	0,7800	165.771	136.730,00
12/4/2021	0,7800	4,00%	0,7800	0,7800	0,7500	44.113	33.960,00
09/4/2021	0,7500	0,00%	0,7500	0,7800	0,7500	79.733	60.468,00
08/4/2021	0,7500	-7,41%	0,7800	0,8100	0,7200	218.264	163.717,00
07/4/2021	0,8100	-3,57%	0,8400	0,8400	0,7800	258.811	206.863,00
06/4/2021	0,8400	-3,45%	0,8700	0,8700	0,8400	104.116	87.650,00
01/4/2021	0,8700	-3,33%	0,8700	0,9000	0,8400	158.879	137.166,00
31/3/2021	0,9000	0,00%	0,9000	0,9000	0,8700	75.599	67.391,00
30/3/2021	0,9000	0,00%	0,8700	0,9000	0,8700	54.596	48.754,00
29/3/2021	0,9000	3,45%	0,8700	0,9000	0,8700	68.213	59.718,00
26/3/2021	0,8700	0,00%	0,8700	0,8700	0,8400	61.648	53.451,00
24/3/2021	0,8700	0,00%	0,8700	0,9000	0,8400	61.011	52.631,00
23/3/2021	0,8700	0,00%	0,8700	0,8700	0,8400	131.195	112.118,00
22/3/2021	0,8700	-3,33%	0,9000	0,9300	0,8700	68.896	61.594,00
19/3/2021	0,9000	-3,23%	0,9300	0,9300	0,8700	102.064	91.723,00
18/3/2021	0,9300	-3,12%	0,9600	0,9900	0,9300	71.708	66.800,00
17/3/2021	0,9600	0,00%	0,9300	0,9900	0,9300	101.061	98.112,00
16/3/2021	0,9600	0,00%	0,9300	0,9600	0,9300	90.786	86.467,00
12/3/2021	0,9600	0,00%	0,9600	0,9600	0,9300	21.021	19.990,00
11/3/2021	0,9600	0,00%	0,9600	0,9600	0,9600	56.687	54.414,00
10/3/2021	0,9600	0,00%	0,9600	0,9600	0,9300	56.257	52.858,00
09/3/2021	0,9600	0,00%	0,9600	0,9900	0,9300	46.659	44.642,00
08/3/2021	0,9600	3,23%	0,9600	0,9600	0,9300	78.136	72.735,00
05/3/2021	0,9300	0,00%	0,9300	0,9600	0,9300	82.733	77.705,00
04/3/2021	0,9300	-3,12%	0,9600	0,9900	0,9300	64.734	61.971,00
03/3/2021	0,9600	-3,03%	0,9900	0,9900	0,9600	100.587	97.998,00
02/3/2021	0,9900	0,00%	0,9900	1,0200	0,9600	65.100	63.647,00
01/3/2021	0,9900	3,13%	0,9600	1,0200	0,9600	105.057	105.042,00
26/2/2021	0,9600	0,00%	0,9300	0,9600	0,9300	42.937	40.936,00
25/2/2021	0,9600	0,00%	0,9600	0,9900	0,9600	27.579	26.538,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8420	5,36 %	0,1445	5.325
ΑΒΑΞ	2,7900	4,10 %	0,1100	395.426
ΛΑΒΙ	0,9420	3,74 %	0,0340	617.367
ΑΤΕΚ	1,4400	3,60 %	0,0500	8.540
ΤΖΚΑ	1,3600	3,42 %	0,0450	15.598
ΠΑΠ	3,1500	3,28 %	0,1000	28.875
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	4.579
ΚΟΥΑΛ	1,2320	2,67 %	0,0320	76.561
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
NOVAL	2,8900	2,48 %	0,0700	147.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	43.960
ΣΑΝΜΕΖΖ	0,1888	-3,18 %	-0,0062	18.417
ΙΝΤΕΤ	1,4400	-3,03 %	-0,0450	350
ΓΚΜΕΖΖ	0,4305	-2,82 %	-0,0125	245.633
ΙΚΤΙΝ	0,4475	-2,72 %	-0,0125	161.478
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	25.860.453
ΛΑΝΑΚ	1,3500	-2,17 %	-0,0300	3.192
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	5.993
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	728.339
ΣΕΝΤΡ	0,3350	-2,05 %	-0,0070	15.830

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	87.916.704
ΑΛΦΑ	3,4180	0,09 %	0,0030	39.053.957
ΕΤΕ	13,1800	0,38 %	0,0500	23.079.461
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	13.213.395
ΟΤΕ	16,7900	-0,94 %	-0,1600	9.277.449
TITC	48,1000	1,37 %	0,6500	9.106.929
ΔΕΗ	17,9700	-0,22 %	-0,0400	9.072.525
MTLN	42,1000	1,99 %	0,8200	8.614.178
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	-0,1800	8.077.525
ΜΠΕΛΑ	27,2000	-0,15 %	-0,0400	7.292.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	87,92εκ.
ΑΛΦΑ	3,4180	0,09 %	11.426.212	39,05εκ.
ΙΝΛΟΤ	1,0000	-1,96 %	3.842.619	3,86εκ.
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	902χιλ.
ΕΤΕ	13,1800	0,38 %	1.748.071	23,08εκ.
BOCHGR	8,0000	0,76 %	730.461	5,85εκ.
ΟΠΑΠ	18,0000	-2,12 %	728.339	13,21εκ.
ΕΛΛΑΚΤΩΡ	1,9020	0,21 %	678.748	1,29εκ.
ΛΑΒΙ	0,9420	3,74 %	617.367	579,4χιλ.
CREDIA	1,6220	-1,10 %	557.645	914,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,3000	1,47 %	221.643	1,57 %
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	0,71 %
EIS	2,0550	-0,24 %	106.961	0,70 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	0,64 %
ΤΖΚΑ	1,3600	3,42 %	15.598	0,51 %
ΑΛΦΑ	3,4180	0,09 %	11.426.212	0,49 %
ΛΑΒΙ	0,9420	3,74 %	617.367	0,37 %
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	322.173	0,31 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	0,28 %
ΚΟΥΑΛ	1,2320	2,67 %	76.561	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
TREK	2,8420	5,36 %	5.325	6,67 %
ΛΑΝΑΚ	1,3500	-2,17 %	3.192	6,52 %
ΑΤΕΚ	1,4400	3,60 %	8.540	6,47 %
ΠΡΔ	0,4700	-4,86 %	43.960	5,67 %
ΝΑΚΑΣ	3,7800	0,00 %	162	5,29 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	5,08 %
ΛΑΒΙ	0,9420	3,74 %	617.367	5,07 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	5,04 %
ΤΖΚΑ	1,3600	3,42 %	15.598	4,94 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%