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
24/2/2021	0,9600	-3,03%	0,9900	0,9900	0,9600	21.148	20.481,00
23/2/2021	0,9900	0,00%	1,0200	1,0200	0,9900	85.454	84.452,00
22/2/2021	0,9900	3,13%	0,9600	0,9900	0,9600	45.321	44.864,00
19/2/2021	0,9600	0,00%	0,9600	0,9900	0,9300	59.320	56.897,00
18/2/2021	0,9600	0,00%	0,9600	0,9900	0,9600	23.806	23.026,00
17/2/2021	0,9600	-3,03%	0,9900	0,9900	0,9600	67.520	66.461,00
16/2/2021	0,9900	0,00%	0,9900	1,0200	0,9900	61.999	62.111,00
15/2/2021	0,9900	3,13%	0,9600	1,0500	0,9600	111.266	110.586,00
12/2/2021	0,9600	6,67%	0,9000	0,9600	0,9000	70.392	65.175,00
11/2/2021	0,9000	0,00%	0,9000	0,9300	0,8700	38.908	35.204,00
10/2/2021	0,9000	0,00%	0,9000	0,9300	0,8700	69.774	62.737,00
09/2/2021	0,9000	-3,23%	0,9300	0,9300	0,9000	87.664	79.301,00
08/2/2021	0,9300	-3,12%	0,9900	0,9900	0,9300	107.620	102.265,00
05/2/2021	0,9600	0,00%	0,9600	0,9900	0,9600	43.431	42.231,00
04/2/2021	0,9600	0,00%	0,9600	0,9600	0,9300	15.508	14.649,00
03/2/2021	0,9600	0,00%	0,9900	0,9900	0,9300	26.794	25.737,00
02/2/2021	0,9600	0,00%	0,9600	0,9900	0,9600	57.374	55.817,00
01/2/2021	0,9600	0,00%	0,9600	0,9900	0,9300	34.113	32.302,00
29/1/2021	0,9600	-3,03%	0,9600	0,9900	0,9300	70.865	67.963,00
28/1/2021	0,9900	10,00%	0,9000	0,9900	0,8700	96.862	90.228,00
27/1/2021	0,9000	-11,76%	1,0200	1,0200	0,9000	145.853	136.483,00
26/1/2021	1,0200	3,03%	0,9900	1,0500	0,9600	29.350	29.561,00
25/1/2021	0,9900	-8,33%	1,0500	1,0800	0,9900	99.742	101.219,00
22/1/2021	1,0800	0,00%	1,0800	1,0800	1,0500	74.637	79.433,00
21/1/2021	1,0800	0,00%	1,1100	1,1100	1,0800	46.966	51.141,00
20/1/2021	1,0800	0,00%	1,0800	1,1400	1,0800	75.337	82.685,00
19/1/2021	1,0800	2,86%	1,0800	1,1100	1,0500	58.442	62.967,00
18/1/2021	1,0500	-5,41%	1,1400	1,1400	1,0500	45.314	48.787,00
15/1/2021	1,1100	0,00%	1,1100	1,1400	1,0500	90.937	100.242,00
14/1/2021	1,1100	-7,50%	1,2000	1,2300	1,1100	130.341	150.290,00
13/1/2021	1,2000	2,56%	1,2300	1,2600	1,1700	184.777	220.620,00
12/1/2021	1,1700	8,33%	1,1100	1,1700	1,0800	232.916	268.397,00
11/1/2021	1,0800	-5,26%	1,1700	1,1700	1,0500	206.284	224.814,00
08/1/2021	1,1400	-2,56%	1,2000	1,2900	1,1400	462.255	563.735,00
07/1/2021	1,1700	14,71%	1,0500	1,2000	1,0500	390.341	440.305,00
05/1/2021	1,0200	9,68%	0,9300	1,0200	0,9300	331.153	328.189,00
04/1/2021	0,9300	6,90%	0,8700	0,9300	0,8700	149.208	134.745,00
31/12/2020	0,8700	3,57%	0,8400	0,8700	0,8400	45.346	38.719,00
30/12/2020	0,8400	-3,45%	0,8700	0,8700	0,8400	163.010	137.992,00
29/12/2020	0,8700	-3,33%	0,9000	0,9000	0,8700	104.693	92.709,00
28/12/2020	0,9000	3,45%	0,8700	0,9000	0,8700	113.190	99.517,00
23/12/2020	0,8700	-3,33%	0,9000	0,9000	0,8700	84.348	73.480,00
22/12/2020	0,9000	3,45%	0,9000	0,9300	0,8700	67.148	60.138,00
21/12/2020	0,8700	-6,45%	0,9300	0,9300	0,8700	173.890	154.569,00
18/12/2020	0,9300	-3,12%	0,9300	0,9900	0,9300	75.533	71.262,00
17/12/2020	0,9600	0,00%	1,0200	1,0200	0,9300	49.522	47.971,00
16/12/2020	0,9600	0,00%	0,9900	1,0200	0,9300	124.503	120.600,00
15/12/2020	0,9600	0,00%	0,9600	0,9600	0,9300	68.743	65.434,00
14/12/2020	0,9600	0,00%	0,9600	1,0200	0,9300	221.035	216.165,00
11/12/2020	0,9600	-3,03%	0,9600	0,9900	0,9000	372.607	352.980,00
10/12/2020	0,9900	-8,33%	1,0800	1,0800	0,9900	207.125	213.581,00
09/12/2020	1,0800	0,00%	1,1100	1,1100	1,0800	172.228	186.670,00
08/12/2020	1,0800	0,00%	1,0800	1,1100	1,0800	104.918	114.209,00
07/12/2020	1,0800	-5,26%	1,1100	1,1400	1,0800	165.053	182.099,00
04/12/2020	1,1400	5,56%	1,1100	1,1400	1,0800	128.506	141.051,00
03/12/2020	1,0800	-2,70%	1,1100	1,1100	1,0800	124.625	135.007,00
02/12/2020	1,1100	0,00%	1,1100	1,1700	1,1100	194.798	218.046,00
01/12/2020	1,1100	0,00%	1,2900	1,2900	1,0800	431.737	511.014,00
30/11/2020	1,1100	-2,63%	1,1400	1,1700	1,0800	119.757	134.193,00
27/11/2020	1,1400	8,57%	1,0800	1,1700	1,0500	203.681	229.284,00
26/11/2020	1,0500	2,94%	1,0200	1,0500	0,9900	129.793	134.342,00
25/11/2020	1,0200	-5,56%	1,0800	1,1100	0,9900	180.990	183.486,00
24/11/2020	1,0800	-5,26%	1,1400	1,2000	1,0500	163.799	180.819,00
23/11/2020	1,1400	0,00%	1,2000	1,2300	1,1400	194.011	230.140,00
20/11/2020	1,1400	0,00%	1,1700	1,2300	1,1400	142.741	167.685,00
19/11/2020	1,1400	0,00%	1,1700	1,2600	1,1400	387.078	464.795,00
18/11/2020	1,1400	18,75%	0,9600	1,1400	0,9600	302.956	321.459,00
17/11/2020	0,9600	6,67%	0,9300	1,0200	0,8700	128.327	123.096,00
16/11/2020	0,9000	11,11%	0,8400	0,9300	0,8400	106.829	95.313,00
13/11/2020	0,8100	-3,57%	0,8400	0,8700	0,8100	59.244	49.668,00
12/11/2020	0,8400	0,00%	0,8100	0,8700	0,8100	71.400	60.317,00
11/11/2020	0,8400	3,70%	0,8100	0,8400	0,8100	57.859	47.401,00
10/11/2020	0,8100	3,85%	0,7800	0,8700	0,7800	157.498	128.007,00
09/11/2020	0,7800	4,00%	0,7800	0,8100	0,7500	228.928	178.715,00
06/11/2020	0,7500	-3,85%	0,7800	0,7800	0,7500	36.659	28.189,00
05/11/2020	0,7800	0,00%	0,8100	0,8100	0,6600	69.599	52.616,00
04/11/2020	0,7800	13,04%	0,7200	0,8400	0,7200	131.581	102.961,00
03/11/2020	0,6900	4,55%	0,6600	0,6900	0,6600	36.005	24.740,00
02/11/2020	0,6600	-4,35%	0,6900	0,7200	0,6600	78.906	54.706,00
30/10/2020	0,6900	4,55%	0,6900	0,6900	0,6600	58.409	39.586,00
29/10/2020	0,6600	-8,33%	0,7200	0,7200	0,6600	96.175	65.229,00
27/10/2020	0,7200	-4,00%	0,7200	0,7800	0,7200	35.413	25.725,00
26/10/2020	0,7500	0,00%	0,7500	0,7800	0,7200	80.865	59.435,00
23/10/2020	0,7500	-3,85%	0,7800	0,7800	0,7500	37.672	28.997,00
22/10/2020	0,7800	-3,70%	0,8100	0,8100	0,7800	45.238	35.486,00
21/10/2020	0,8100	0,00%	0,8400	0,8400	0,8100	42.400	34.869,00
20/10/2020	0,8100	3,85%	0,7800	0,8100	0,7800	37.787	29.974,00
19/10/2020	0,7800	-3,70%	0,7800	0,8100	0,7800	42.060	33.026,00
16/10/2020	0,8100	0,00%	0,8100	0,8400	0,7800	37.393	30.017,00
15/10/2020	0,8100	0,00%	0,8100	0,8400	0,8100	54.355	44.080,00
14/10/2020	0,8100	-3,57%	0,8100	0,8700	0,8100	68.938	56.765,00
13/10/2020	0,8400	3,70%	0,8100	0,8700	0,8100	69.136	58.238,00
12/10/2020	0,8100	-6,90%	0,8700	0,9000	0,8100	108.344	90.079,00
09/10/2020	0,8700	-6,45%	0,9600	0,9600	0,8700	83.281	75.074,00
08/10/2020	0,9300	0,00%	0,9900	0,9900	0,9300	99.216	94.558,00
07/10/2020	0,9300	-3,12%	0,9600	1,0500	0,9300	210.501	207.906,00
06/10/2020	0,9600	14,29%	0,8700	0,9600	0,8400	182.183	165.099,00
05/10/2020	0,8400	7,69%	0,8100	0,8700	0,7800	235.378	197.032,00
02/10/2020	0,7800	13,04%	0,7200	0,8100	0,7200	264.157	201.741,00
01/10/2020	0,6900	-4,17%	0,7200	0,7800	0,6900	236.306	169.928,00
30/9/2020	0,7200	-7,69%	0,7500	0,7800	0,6600	308.828	230.710,00
29/9/2020	0,7800	-13,33%	0,9000	0,9000	0,6300	555.167	439.255,00
28/9/2020	0,9000	-9,09%	1,0500	1,0500	0,8700	260.187	240.445,00
25/9/2020	0,9900	0,00%	1,0500	1,1100	0,9600	196.294	200.051,00
24/9/2020	0,9900	0,00%	0,9000	1,1700	0,8100	434.560	445.050,00
23/9/2020	0,9900	-29,79%	1,4100	1,4400	0,9900	712.210	746.494,00
22/9/2020	1,4100	-6,00%	1,5000	1,5000	1,4100	96.951	140.419,00
21/9/2020	1,5000	0,00%	1,5000	1,5600	1,4700	110.114	165.407,00
18/9/2020	1,5000	2,04%	1,7100	1,7700	1,5000	556.621	916.863,00
17/9/2020	1,4700	-2,00%	1,5000	1,5000	1,4400	54.207	79.762,00
16/9/2020	1,5000	-1,96%	1,5300	1,5300	1,4700	42.650	64.044,00
15/9/2020	1,5300	0,00%	1,5300	1,5600	1,5000	52.178	80.241,00
14/9/2020	1,5300	4,08%	1,4700	1,5300	1,4700	46.984	71.258,00
11/9/2020	1,4700	-2,00%	1,5000	1,5000	1,4700	14.344	21.171,00
10/9/2020	1,5000	4,17%	1,4700	1,5000	1,4400	30.390	44.424,00
09/9/2020	1,4400	-2,04%	1,4700	1,5000	1,4400	23.420	34.210,00
08/9/2020	1,4700	-2,00%	1,5000	1,5000	1,4100	152.275	219.811,00
07/9/2020	1,5000	-1,96%	1,5600	1,5600	1,4700	104.505	156.861,00
04/9/2020	1,5300	0,00%	1,5600	1,5600	1,5000	47.690	73.578,00
03/9/2020	1,5300	-1,92%	1,5600	1,5600	1,5300	22.762	34.992,00
02/9/2020	1,5600	0,00%	1,5600	1,5900	1,5300	32.525	50.825,00
01/9/2020	1,5600	0,00%	1,5600	1,6200	1,5300	48.574	76.044,00
31/8/2020	1,5600	0,00%	1,5300	1,5600	1,5000	71.793	110.083,00
28/8/2020	1,5600	1,96%	1,5300	1,5600	1,5300	15.239	23.498,00
27/8/2020	1,5300	0,00%	1,5300	1,5600	1,5300	16.933	26.055,00
26/8/2020	1,5300	0,00%	1,5300	1,5600	1,5300	23.823	36.822,00
25/8/2020	1,5300	0,00%	1,5300	1,5600	1,5300	30.513	47.084,00
24/8/2020	1,5300	-1,92%	1,5600	1,5900	1,5300	56.290	86.146,00
21/8/2020	1,5600	1,96%	1,5600	1,5900	1,5300	50.096	78.358,00
20/8/2020	1,5300	-5,56%	1,6200	1,6200	1,5300	71.885	112.532,00
19/8/2020	1,6200	0,00%	1,5900	1,6500	1,5900	45.033	73.033,00
18/8/2020	1,6200	5,88%	1,5300	1,6200	1,5300	70.601	112.707,00
17/8/2020	1,5300	-1,92%	1,5600	1,5900	1,5300	25.693	39.598,00
14/8/2020	1,5600	1,96%	1,5000	1,5600	1,5000	20.234	31.316,00
13/8/2020	1,5300	-1,92%	1,5600	1,5600	1,5300	16.155	25.025,00
12/8/2020	1,5600	1,96%	1,5600	1,5600	1,5300	25.760	40.014,00
11/8/2020	1,5300	0,00%	1,5300	1,5900	1,5000	59.962	92.584,00
10/8/2020	1,5300	-3,77%	1,5600	1,5900	1,5000	42.362	65.176,00
07/8/2020	1,5900	-1,85%	1,6200	1,6200	1,5600	38.259	60.911,00
06/8/2020	1,6200	-1,82%	1,6200	1,6500	1,5900	56.542	91.391,00
05/8/2020	1,6500	0,00%	1,6500	1,7100	1,6500	68.598	114.313,00
04/8/2020	1,6500	0,00%	1,6500	1,6800	1,6200	45.185	74.761,00
03/8/2020	1,6500	-1,79%	1,6200	1,7100	1,6200	54.575	90.369,00
31/7/2020	1,6800	0,00%	1,7400	1,7400	1,6500	39.913	67.060,00
30/7/2020	1,6800	-3,45%	1,7400	1,7700	1,6800	30.960	53.492,00
29/7/2020	1,7400	1,75%	1,7700	1,8300	1,7400	129.987	231.606,00
28/7/2020	1,7100	1,79%	1,7100	1,7700	1,6800	16.440	28.206,00
27/7/2020	1,6800	0,00%	1,7100	1,7700	1,6800	32.184	55.512,00
24/7/2020	1,6800	-1,75%	1,6800	1,7100	1,6500	12.602	21.283,00
23/7/2020	1,7100	-1,72%	1,7400	1,7400	1,6800	18.576	31.596,00
22/7/2020	1,7400	0,00%	1,7100	1,7400	1,6800	39.617	67.656,00
21/7/2020	1,7400	-1,69%	1,8000	1,8300	1,6800	108.009	191.278,00
20/7/2020	1,7700	3,51%	1,7100	1,8000	1,7100	16.144	28.404,00
17/7/2020	1,7100	0,00%	1,7100	1,8300	1,7100	40.564	71.451,00
16/7/2020	1,7100	1,79%	1,7100	1,7100	1,6800	7.783	13.276,00
15/7/2020	1,6800	3,70%	1,6500	1,7100	1,6200	22.207	37.032,00
14/7/2020	1,6200	0,00%	1,6200	1,6800	1,6200	24.488	40.365,00
13/7/2020	1,6200	-3,57%	1,7400	1,7400	1,6200	70.555	116.468,00
10/7/2020	1,6800	-1,75%	1,8000	1,8000	1,8000	51.402	86.875,00
09/7/2020	1,7100	-3,39%	1,8000	1,8000	1,7100	69.729	121.583,00
08/7/2020	1,7700	-3,28%	1,8000	1,8300	1,7700	58.759	104.982,00
07/7/2020	1,8300	0,00%	1,8600	1,8600	1,8000	63.502	114.515,00
06/7/2020	1,8300	-3,17%	1,9200	1,9500	1,8300	36.889	69.472,00
03/7/2020	1,8900	-1,56%	1,9200	1,9200	1,8600	21.922	41.595,00
02/7/2020	1,9200	6,67%	1,8600	1,9500	1,8300	29.307	55.196,00
01/7/2020	1,8000	0,00%	1,8600	1,8900	1,8000	63.723	117.519,00
30/6/2020	1,8000	1,69%	1,8000	1,8300	1,8000	24.901	44.951,00
29/6/2020	1,7700	-1,67%	1,8000	1,8300	1,7700	37.625	67.653,00
26/6/2020	1,8000	-3,23%	1,8600	1,9200	1,8000	56.575	104.034,00
25/6/2020	1,8600	-6,06%	1,9200	1,9800	1,8600	60.021	114.897,00
24/6/2020	1,9800	6,45%	1,8900	2,0700	1,8600	125.688	248.291,00
23/6/2020	1,8600	0,00%	1,8900	1,9500	1,8600	75.621	144.784,00
22/6/2020	1,8600	0,00%	1,8600	1,8900	1,8300	19.040	35.191,00
19/6/2020	1,8600	1,64%	1,8600	1,8600	1,8300	56.426	104.153,00
18/6/2020	1,8300	-1,61%	1,8600	1,8900	1,8300	47.629	87.849,00
17/6/2020	1,8600	-3,12%	1,9200	1,9800	1,8600	86.094	164.262,00
16/6/2020	1,9200	8,47%	1,8600	1,9500	1,8300	126.733	241.226,00
15/6/2020	1,7700	-3,28%	1,7700	1,8000	1,7100	99.572	176.676,00
12/6/2020	1,8300	-20,78%	2,1600	2,2200	1,6200	830.763	1.544.517,00
11/6/2020	2,3100	-3,75%	2,3400	2,3700	2,2800	64.721	150.611,00
10/6/2020	2,4000	-4,76%	2,4900	2,5500	2,3700	58.579	143.265,00
09/6/2020	2,5200	3,70%	2,4300	2,5200	2,3100	181.567	441.051,00
05/6/2020	2,4300	-2,41%	2,5200	2,5500	2,3700	152.053	376.102,00
04/6/2020	2,4900	3,75%	2,4600	2,6700	2,3100	350.987	869.444,00
03/6/2020	2,4000	19,40%	2,0400	2,4000	2,0100	316.679	714.809,00
02/6/2020	2,0100	0,00%	2,0700	2,1000	2,0100	34.826	71.277,00
01/6/2020	2,0100	1,52%	2,0400	2,0700	2,0100	34.916	71.005,00
29/5/2020	1,9800	-1,49%	2,0100	2,0100	1,9500	28.208	55.704,00
28/5/2020	2,0100	-1,47%	2,0400	2,1300	2,0100	94.362	195.040,00
27/5/2020	2,0400	4,62%	1,9500	2,0400	1,8900	117.062	234.162,00
26/5/2020	1,9500	6,56%	1,8600	1,9500	1,8300	71.654	136.660,00
25/5/2020	1,8300	1,67%	1,8900	1,8900	1,8000	28.699	52.636,00
22/5/2020	1,8000	0,00%	1,8000	1,8600	1,7700	17.805	32.445,00
21/5/2020	1,8000	-4,76%	1,8900	1,9200	1,8000	26.483	48.818,00
20/5/2020	1,8900	8,62%	1,7400	1,8900	1,7400	41.935	76.172,00
19/5/2020	1,7400	0,00%	1,7700	1,7700	1,7400	38.501	67.862,00
18/5/2020	1,7400	1,75%	1,7400	1,7700	1,7100	55.728	96.570,00
15/5/2020	1,7100	0,00%	1,7400	1,8000	1,7100	35.163	60.700,00
14/5/2020	1,7100	2798,31%	1,7700	1,7700	1,7100	22.061	38.232,00
13/5/2020	0,0590	-96,78%	0,0610	0,0610	0,0590	897.332	53.893,00
12/5/2020	1,8300	-1,61%	1,8900	1,9200	1,8300	16.843	31.416,00
11/5/2020	1,8600	-1,59%	2,0700	2,0700	1,8600	31.569	60.948,00
08/5/2020	1,8900	1,61%	1,8900	1,9500	1,8900	6.367	12.135,00
07/5/2020	1,8600	0,00%	1,8900	1,8900	1,8300	16.994	31.340,00
06/5/2020	1,8600	-1,59%	1,9500	1,9500	1,8600	12.965	24.339,00
05/5/2020	1,8900	1,61%	1,9200	1,9500	1,8900	15.516	29.742,00
04/5/2020	1,8600	-7,46%	1,9500	1,9500	1,8300	53.612	99.829,00
30/4/2020	2,0100	-4,29%	2,1000	2,1300	2,0100	28.766	58.842,00
29/4/2020	2,1000	-2,78%	2,1600	2,1600	2,0700	50.970	106.740,00
28/4/2020	2,1600	2,86%	2,1000	2,1600	2,1000	79.166	168.258,00
27/4/2020	2,1000	7,69%	2,0400	2,1000	2,0400	41.002	85.155,00
24/4/2020	1,9500	-2,99%	1,9800	2,0400	1,9200	41.572	82.639,00
23/4/2020	2,0100	3,08%	1,8900	2,0700	1,8900	44.668	89.921,00
22/4/2020	1,9500	4,84%	1,9500	1,9500	1,8900	45.701	87.987,00
21/4/2020	1,8600	-4,62%	1,9200	1,9200	1,8600	25.223	47.468,00
16/4/2020	1,9500	0,00%	1,9500	2,0400	1,9200	28.647	56.505,00
15/4/2020	1,9500	-7,14%	2,0700	2,1000	1,9500	84.808	168.583,00
14/4/2020	2,1000	1,45%	2,0700	2,1000	2,0400	75.184	156.174,00
09/4/2020	2,0700	1,47%	2,1000	2,1300	1,9500	136.262	278.818,00
08/4/2020	2,0400	7,94%	1,8900	2,0400	1,8000	128.514	251.969,00
07/4/2020	1,8900	5,00%	1,8300	1,9200	1,8300	101.390	190.036,00
06/4/2020	1,8000	9,09%	1,7400	1,8000	1,7100	90.418	157.912,00
03/4/2020	1,6500	1,85%	1,6500	1,6500	1,5900	24.819	40.469,00
02/4/2020	1,6200	0,00%	1,6200	1,6500	1,5300	51.236	82.028,00
01/4/2020	1,6200	-3,57%	1,6500	1,6500	1,5600	55.834	89.669,00
31/3/2020	1,6800	0,00%	1,6800	1,8000	1,6500	156.546	272.769,00
30/3/2020	1,6800	3,70%	1,6200	1,6800	1,5600	103.413	167.393,00
27/3/2020	1,6200	-8,47%	1,8000	1,8000	1,6200	66.754	113.217,00
26/3/2020	1,7700	5,36%	1,6800	1,8000	1,6500	143.142	248.223,00
24/3/2020	1,6800	9,80%	1,6200	1,6800	1,5900	58.077	95.827,00
23/3/2020	1,5300	-10,53%	1,6200	1,6800	1,5000	38.544	60.660,00
20/3/2020	1,7100	7,55%	1,5000	1,8000	1,5000	109.044	186.205,00
19/3/2020	1,5900	1,92%	1,5900	1,7100	1,5300	136.364	217.989,00
18/3/2020	1,5600	1,96%	1,5000	1,5600	1,4700	72.750	109.590,00
17/3/2020	1,5300	4,08%	1,5300	1,5600	1,4100	120.096	181.156,00
16/3/2020	1,4700	-12,50%	1,5900	1,5900	1,4700	202.561	304.390,00
13/3/2020	1,6800	-1,75%	1,8600	1,8600	1,6800	104.363	185.389,00
12/3/2020	1,7100	-10,94%	1,6800	1,8900	1,6500	155.293	273.435,00
11/3/2020	1,9200	-3,03%	2,0100	2,0700	1,8600	101.790	202.681,00
10/3/2020	1,9800	8,20%	1,9500	2,1000	1,9500	138.205	280.726,00
09/3/2020	1,8300	-18,67%	1,9500	2,1600	1,8300	242.007	484.257,00
06/3/2020	2,2500	-2,60%	2,2200	2,2800	2,1300	167.988	374.091,00
05/3/2020	2,3100	-10,47%	2,6700	2,6700	2,2200	189.821	458.941,00
04/3/2020	2,5800	-1,15%	2,7000	2,7000	2,7000	124.429	327.449,00
03/3/2020	2,6100	7,41%	2,7000	2,7000	2,4000	229.156	609.614,00
28/2/2020	2,4300	-4,71%	2,3700	2,4900	2,2800	263.613	628.752,00
27/2/2020	2,5500	-12,37%	2,8800	2,9400	2,5200	219.285	593.536,00
26/2/2020	2,9100	-3,96%	2,9100	2,9700	2,8500	196.973	569.595,00
25/2/2020	3,0300	2,02%	2,9700	3,0900	2,8200	255.063	760.372,00
24/2/2020	2,9700	-16,81%	3,1500	3,3600	2,9700	364.412	1.142.654,00
21/2/2020	3,5700	-4,03%	3,6900	3,7500	3,5400	73.963	267.954,00
20/2/2020	3,7200	2,48%	3,6600	3,7800	3,6000	64.408	239.295,00
19/2/2020	3,6300	-3,20%	3,7800	3,8100	3,6300	89.518	333.975,00
18/2/2020	3,7500	3,31%	3,6600	3,9000	3,6600	215.132	817.423,00
17/2/2020	3,6300	1,68%	3,6300	3,6900	3,5400	54.632	197.573,00
14/2/2020	3,5700	0,00%	3,5700	3,6600	3,5100	72.587	261.355,00
13/2/2020	3,5700	-4,03%	3,6900	3,6900	3,5400	127.568	459.521,00
12/2/2020	3,7200	-1,59%	3,7500	3,9000	3,6300	225.426	849.042,00
11/2/2020	3,7800	14,55%	3,3300	3,7800	3,3000	294.202	1.055.835,00
10/2/2020	3,3000	1,85%	3,2100	3,3000	3,1800	76.458	248.399,00
07/2/2020	3,2400	-1,82%	3,3000	3,3600	3,2100	47.421	155.206,00
06/2/2020	3,3000	0,00%	3,3900	3,3900	3,2700	63.969	213.575,00
05/2/2020	3,3000	0,00%	3,3000	3,3900	3,2700	59.628	199.580,00
04/2/2020	3,3000	3,77%	3,2700	3,3300	3,2400	121.898	400.658,00
03/2/2020	3,1800	2,91%	3,0000	3,1800	3,0000	103.299	319.950,00
31/1/2020	3,0900	-4,63%	3,2700	3,2700	3,0600	93.525	295.353,00
30/1/2020	3,2400	-5,26%	3,3900	3,3900	3,2100	180.295	590.835,00
29/1/2020	3,4200	0,00%	3,4800	3,4800	3,3900	41.540	142.640,00
28/1/2020	3,4200	-0,87%	3,4500	3,4800	3,3600	59.974	205.470,00
27/1/2020	3,4500	-3,36%	3,4800	3,5400	3,3900	220.363	761.063,00
24/1/2020	3,5700	9,17%	3,2700	3,5700	3,2700	267.890	921.305,00
23/1/2020	3,2700	-0,91%	3,2400	3,3000	3,2400	50.749	166.055,00
22/1/2020	3,3000	1,85%	3,2400	3,3000	3,2400	96.835	318.123,00
21/1/2020	3,2400	0,00%	3,2400	3,2700	3,1800	45.421	146.613,00
20/1/2020	3,2400	0,93%	3,2100	3,3000	3,1800	61.369	200.427,00
17/1/2020	3,2100	-1,83%	3,3000	3,3000	3,2100	77.336	251.728,00
16/1/2020	3,2700	1,87%	3,2400	3,2700	3,1800	40.111	128.939,00
15/1/2020	3,2100	-0,93%	3,2700	3,2700	3,1800	86.607	279.411,00
14/1/2020	3,2400	-0,92%	3,2400	3,3600	3,2100	140.707	461.846,00
13/1/2020	3,2700	5,83%	3,2100	3,3900	3,2100	316.287	1.043.481,00
10/1/2020	3,0900	-1,90%	3,1800	3,2100	3,0900	90.769	286.870,00
09/1/2020	3,1500	0,00%	3,2100	3,2700	3,1500	230.051	734.744,00
08/1/2020	3,1500	5,00%	2,9700	3,1500	2,8200	149.501	445.087,00
07/1/2020	3,0000	5,26%	2,8500	3,0600	2,8500	188.885	561.111,00
03/1/2020	2,8500	-2,06%	2,9100	2,9100	2,7900	71.617	203.647,00
02/1/2020	2,9100	6,59%	2,7600	2,9400	2,7300	88.149	252.128,00
31/12/2019	2,7300	-1,09%	2,7300	2,7600	2,7000	22.304	60.874,00
30/12/2019	2,7600	0,00%	2,7900	2,7900	2,7300	18.201	50.184,00
27/12/2019	2,7600	-2,13%	2,8200	2,8200	2,7300	50.767	141.150,00
23/12/2019	2,8200	3,30%	2,7300	2,8200	2,7300	52.566	146.198,00
20/12/2019	2,7300	-1,09%	2,7600	2,7900	2,7000	45.904	125.331,00
19/12/2019	2,7600	1,10%	2,8200	2,8200	2,7600	39.006	108.687,00
18/12/2019	2,7300	-1,09%	2,7600	2,7600	2,7000	75.417	205.992,00
17/12/2019	2,7600	4,55%	2,5800	2,7600	2,5800	103.701	276.928,00
16/12/2019	2,6400	-2,22%	2,7000	2,7000	2,6100	18.154	48.050,00
13/12/2019	2,7000	2,27%	2,6700	2,7600	2,6700	69.387	188.247,00
12/12/2019	2,6400	0,00%	2,6700	2,6700	2,5800	51.590	135.059,00
11/12/2019	2,6400	3,53%	2,5500	2,6400	2,5500	69.675	180.265,00
10/12/2019	2,5500	0,00%	2,5200	2,6100	2,5200	58.562	150.222,00
09/12/2019	2,5500	0,00%	2,6400	2,6400	2,4900	91.292	232.350,00

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.%