Συνεχης ενημερωση

ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)

2,5200 €

-0,0400 (-1,56%)

Άνοιγμα 2,5600
Υψηλό 2,5700
Χαμηλό 2,5100

Όγκος 52.006
Τζίρος 132.066 €
Πράξεις 122

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/10/2024	2,6000	0,00%	2,6000	2,6550	2,5800	20.670	53.792,85
09/10/2024	2,6000	0,00%	2,6000	2,6200	2,5600	18.838	48.924,45
08/10/2024	2,6000	-2,62%	2,6700	2,6700	2,5850	26.789	70.000,92
07/10/2024	2,6700	-0,74%	2,7000	2,7000	2,6400	16.921	45.341,22
04/10/2024	2,6900	1,13%	2,6950	2,6950	2,6700	14.136	37.972,44
03/10/2024	2,6600	0,19%	2,7000	2,7100	2,6450	17.865	47.936,13
02/10/2024	2,6550	-1,85%	2,6950	2,6950	2,6500	17.081	45.713,73
01/10/2024	2,7050	0,93%	2,6800	2,7100	2,6650	14.572	39.028,37
30/9/2024	2,6800	0,00%	2,6950	2,7000	2,6700	9.873	26.502,87
27/9/2024	2,6800	-0,37%	2,6950	2,7000	2,6600	19.666	52.774,28
26/9/2024	2,6900	1,70%	2,6700	2,6950	2,6400	23.400	62.489,89
25/9/2024	2,6450	0,00%	2,6700	2,6750	2,6250	21.053	55.930,76
24/9/2024	2,6450	0,19%	2,6400	2,7000	2,6400	22.985	61.152,33
23/9/2024	2,6400	2,52%	2,6800	2,6800	2,6050	13.646	35.855,49
20/9/2024	2,5750	-0,39%	2,6100	2,6600	2,5750	22.359	58.546,57
19/9/2024	2,5850	-2,08%	2,6200	2,6400	2,5700	18.484	48.355,63
18/9/2024	2,6400	0,00%	2,6400	2,6600	2,6100	21.543	56.754,24
17/9/2024	2,6400	0,38%	2,6550	2,6600	2,6000	16.444	43.365,65
16/9/2024	2,6300	-1,13%	2,6700	2,7100	2,6050	15.083	40.227,41
13/9/2024	2,6600	0,38%	2,6150	2,6950	2,6150	15.372	40.848,46
12/9/2024	2,6500	0,00%	2,6950	2,7000	2,6300	17.429	46.732,03
11/9/2024	2,6500	-1,49%	2,6900	2,6900	2,6150	20.600	54.936,88
10/9/2024	2,6900	0,94%	2,6950	2,7200	2,6650	17.809	47.915,18
09/9/2024	2,6650	-2,02%	2,6900	2,7500	2,6500	16.827	45.504,39
06/9/2024	2,7200	1,68%	2,6400	2,7200	2,6000	18.107	47.838,95
05/9/2024	2,6750	2,29%	2,6650	2,6800	2,6050	20.963	55.659,45
04/9/2024	2,6150	-0,57%	2,6300	2,6550	2,5950	19.038	49.634,15
03/9/2024	2,6300	-0,94%	2,7150	2,7150	2,6000	17.515	45.888,00
02/9/2024	2,6550	1,53%	2,6400	2,6700	2,6000	13.933	36.716,37
30/8/2024	2,6150	0,58%	2,6300	2,6500	2,5900	17.623	46.181,04
29/8/2024	2,6000	2,56%	2,5500	2,6000	2,5350	22.719	58.117,97
28/8/2024	2,5350	-1,17%	2,6250	2,6250	2,5050	26.852	68.949,99
27/8/2024	2,5650	-1,54%	2,6550	2,6550	2,5400	19.946	51.864,64
26/8/2024	2,6050	-0,95%	2,6200	2,6400	2,5800	23.020	60.326,82
23/8/2024	2,6300	0,96%	2,6300	2,6400	2,5950	20.402	53.396,03
22/8/2024	2,6050	-0,76%	2,6550	2,6600	2,6050	17.719	46.625,98
21/8/2024	2,6250	0,96%	2,6200	2,6700	2,6050	19.413	51.030,36
20/8/2024	2,6000	-0,38%	2,6400	2,6800	2,6000	17.645	46.572,54
19/8/2024	2,6100	0,00%	2,6450	2,7150	2,6100	15.576	41.303,01
16/8/2024	2,6100	-1,14%	2,7600	2,7600	2,6100	12.414	33.309,03
14/8/2024	2,6400	-3,30%	2,7300	2,7600	2,6400	12.094	32.904,14
13/8/2024	2,7300	-0,55%	2,7250	2,7600	2,7150	14.099	38.710,04
12/8/2024	2,7450	2,62%	2,6900	2,7500	2,6900	14.413	39.323,99
09/8/2024	2,6750	1,13%	2,6500	2,6800	2,6500	5.559	14.848,36
08/8/2024	2,6450	0,00%	2,6750	2,6750	2,6000	10.217	26.889,99
07/8/2024	2,6450	5,17%	2,5550	2,6500	2,5500	8.737	22.752,93
06/8/2024	2,5150	5,01%	2,4900	2,5600	2,4650	19.735	49.484,84
05/8/2024	2,3950	-4,96%	2,4700	2,5200	2,3600	27.201	66.039,84
02/8/2024	2,5200	-4,91%	2,6500	2,6500	2,5200	13.249	33.988,60
01/8/2024	2,6500	-1,12%	2,6800	2,6900	2,6200	7.926	20.940,75
31/7/2024	2,6800	-0,37%	2,7000	2,7150	2,6050	17.367	46.225,23
30/7/2024	2,6900	26,89%	2,6700	2,7350	2,6400	39.898	107.071,93
29/7/2024	2,1200	-23,47%	2,8000	2,8200	2,1200	50.728	121.189,43
26/7/2024	2,7700	1,09%	2,7600	2,7900	2,7200	15.715	43.243,75
25/7/2024	2,7400	-0,54%	2,8000	2,8100	2,7300	19.384	53.777,36
24/7/2024	2,7550	-2,65%	2,8500	2,8500	2,7300	9.988	27.660,91
23/7/2024	2,8300	0,71%	2,8350	2,8600	2,8200	20.006	56.991,10
22/7/2024	2,8100	3,50%	2,7550	2,8200	2,7450	24.983	69.405,68
19/7/2024	2,7150	0,56%	2,7000	2,7200	2,6900	398	1.074,04
18/7/2024	2,7000	-1,10%	2,7400	2,7550	2,7000	4.666	12.607,83
17/7/2024	2,7300	-0,55%	2,7700	2,7700	2,7000	9.360	25.465,79
16/7/2024	2,7450	0,55%	2,7300	2,7650	2,7300	2.602	7.133,19
15/7/2024	2,7300	-0,36%	2,7500	2,7800	2,7300	18.084	49.807,97
12/7/2024	2,7400	-0,36%	2,7700	2,8100	2,7400	15.701	43.444,27
11/7/2024	2,7500	-0,36%	2,7900	2,8050	2,7400	8.118	22.518,23
10/7/2024	2,7600	1,28%	2,7200	2,7900	2,7150	26.481	72.653,64
09/7/2024	2,7250	-0,37%	2,7450	2,7500	2,7150	4.190	11.417,08
08/7/2024	2,7350	0,55%	2,7200	2,7450	2,7200	5.660	15.471,44
05/7/2024	2,7200	0,74%	2,6900	2,7450	2,6800	7.773	21.000,44
04/7/2024	2,7000	-0,92%	2,6750	2,7500	2,6750	22.453	60.844,72
03/7/2024	2,7250	0,74%	2,7100	2,7350	2,6850	4.162	11.279,39
02/7/2024	2,7050	-2,70%	2,7500	2,7600	2,7000	13.855	37.566,44
01/7/2024	2,7800	-1,42%	2,8400	2,8400	2,7150	7.720	21.070,40
28/6/2024	2,8200	1,26%	2,7900	2,8400	2,7700	7.407	20.710,41
27/6/2024	2,7850	-1,42%	2,7250	2,7950	2,7250	999	2.759,33
26/6/2024	2,8250	0,89%	2,7250	2,8250	2,7200	4.206	11.538,56
25/6/2024	2,8000	-2,78%	2,8900	2,9100	2,7650	5.010	14.135,96
21/6/2024	2,8800	-0,35%	2,9100	2,9300	2,8350	9.703	28.255,39
20/6/2024	2,8900	1,76%	2,9100	2,9100	2,8150	2.485	7.154,14
19/6/2024	2,8400	-1,73%	2,8800	2,9350	2,8250	20.531	59.428,47
18/6/2024	2,8900	1,94%	2,8500	2,8900	2,7900	5.630	16.049,51
17/6/2024	2,8350	1,25%	2,8000	2,8350	2,7050	25.189	69.243,38
14/6/2024	2,8000	-3,11%	2,8750	2,8750	2,7900	10.017	28.156,29
13/6/2024	2,8900	0,35%	2,8900	2,8900	2,8400	3.935	11.307,15
12/6/2024	2,8800	2,13%	2,8200	2,8800	2,8000	18.993	53.953,23
11/6/2024	2,8200	-1,74%	2,8500	2,8900	2,7600	14.871	41.630,02
10/6/2024	2,8700	-1,37%	2,8900	2,9000	2,8000	5.354	15.165,81
07/6/2024	2,9100	0,69%	2,9400	2,9400	2,8400	5.304	15.294,86
06/6/2024	2,8900	-0,34%	2,9200	2,9400	2,8500	2.550	7.325,80
05/6/2024	2,9000	0,69%	2,9200	2,9400	2,8300	6.101	17.534,89
04/6/2024	2,8800	-1,87%	2,9400	2,9400	2,8500	3.101	8.927,82
03/6/2024	2,9350	1,21%	2,9000	2,9400	2,9000	5.078	14.850,60
31/5/2024	2,9000	1,05%	2,9100	2,9100	2,8650	2.529	7.310,91
30/5/2024	2,8700	-0,17%	2,8800	2,9100	2,8700	10.021	28.857,94
29/5/2024	2,8750	-0,17%	2,9500	2,9500	2,8700	5.558	16.058,75
28/5/2024	2,8800	-4,64%	2,8800	2,9600	2,8800	27.073	78.311,17
27/5/2024	3,0200	0,67%	3,0400	3,0600	2,9700	12.041	36.375,99
24/5/2024	3,0000	0,00%	3,0000	3,0000	2,9600	4.252	12.654,74
23/5/2024	3,0000	-0,99%	3,0050	3,0750	2,9300	12.468	37.272,14
22/5/2024	3,0300	-0,66%	3,0800	3,1000	2,9850	2.754	8.311,21
21/5/2024	3,0500	0,00%	3,0700	3,1000	3,0100	4.187	12.719,50
20/5/2024	3,0500	-0,33%	3,0600	3,1150	3,0100	16.004	49.210,99
17/5/2024	3,0600	0,99%	3,0450	3,0700	3,0100	52.104	159.329,16
16/5/2024	3,0300	0,33%	3,0450	3,0500	3,0000	6.030	18.184,20
15/5/2024	3,0200	-0,33%	3,0500	3,0600	3,0000	25.443	76.710,16
14/5/2024	3,0300	-0,49%	3,0700	3,0700	3,0000	23.307	70.312,92
13/5/2024	3,0450	0,33%	3,0400	3,0750	3,0000	23.964	72.533,73
10/5/2024	3,0350	0,50%	3,0400	3,0700	3,0200	24.685	75.125,88
09/5/2024	3,0200	0,33%	3,0300	3,0600	2,9950	12.074	36.310,73
08/5/2024	3,0100	0,33%	3,0200	3,0500	3,0000	17.073	51.654,30
02/5/2024	3,0000	-0,50%	3,0300	3,0900	3,0000	11.678	35.480,18
30/4/2024	3,0150	-1,15%	3,0500	3,0500	3,0000	9.027	27.198,76
29/4/2024	3,0500	1,16%	3,0250	3,0500	3,0000	11.236	34.103,39
26/4/2024	3,0150	1,17%	3,0100	3,0250	2,9950	10.787	32.439,15
25/4/2024	2,9800	-0,67%	3,0150	3,0350	2,9500	11.275	33.620,15
24/4/2024	3,0000	-0,99%	3,0150	3,0700	2,9600	40.567	121.571,93
23/4/2024	3,0300	1,17%	3,0450	3,0500	2,9850	20.367	61.695,09
22/4/2024	2,9950	1,18%	2,9400	3,0200	2,9400	14.684	43.958,31
19/4/2024	2,9600	2,60%	2,9050	2,9600	2,8600	13.696	39.582,82
18/4/2024	2,8850	0,87%	2,8800	2,9000	2,8500	19.388	55.665,87
17/4/2024	2,8600	0,35%	2,9300	2,9700	2,8500	30.717	88.640,09
16/4/2024	2,8500	-1,38%	2,8900	2,9800	2,8500	14.178	41.006,25
15/4/2024	2,8900	-2,20%	2,8300	2,9450	2,8300	12.390	35.847,22
12/4/2024	2,9550	-2,31%	3,0350	3,0950	2,8900	32.773	97.273,72
11/4/2024	3,0250	0,00%	3,0150	3,0850	3,0100	9.165	27.871,12
10/4/2024	3,0250	-2,42%	3,1000	3,1000	3,0250	12.010	36.919,36
09/4/2024	3,1000	2,65%	3,0200	3,1150	3,0200	10.469	32.384,00
08/4/2024	3,0200	1,68%	2,9800	3,1000	2,9800	7.875	24.123,72
05/4/2024	2,9700	-1,00%	3,0400	3,0400	2,9600	11.187	33.435,68
04/4/2024	3,0000	-1,96%	3,0800	3,0850	2,9800	11.920	35.794,45
03/4/2024	3,0600	0,66%	3,0700	3,0800	3,0000	19.568	59.004,45
02/4/2024	3,0400	-1,30%	3,1200	3,1500	3,0300	10.128	31.012,96
28/3/2024	3,0800	0,33%	3,0800	3,1500	3,0600	9.257	28.818,06
27/3/2024	3,0700	0,00%	3,0700	3,1200	3,0700	7.718	23.893,25
26/3/2024	3,0700	0,00%	3,0400	3,1300	3,0400	11.605	35.778,09
22/3/2024	3,0700	0,66%	3,0700	3,1100	3,0400	22.889	70.560,19
21/3/2024	3,0500	-1,29%	3,1500	3,1900	3,0000	42.489	131.453,15
20/3/2024	3,0900	1,64%	3,1100	3,1400	3,0100	19.427	59.719,73
19/3/2024	3,0400	-3,18%	3,1000	3,1500	3,0200	14.301	43.979,02
15/3/2024	3,1400	0,00%	3,1600	3,2700	3,1400	44.927	144.657,51
14/3/2024	3,1400	4,67%	3,0400	3,2000	2,9600	36.564	113.718,78
13/3/2024	3,0000	0,00%	3,0400	3,0400	2,9500	6.643	19.834,49
12/3/2024	3,0000	0,33%	2,9900	3,0200	2,9400	7.514	22.377,92
11/3/2024	2,9900	-0,33%	3,0500	3,0500	2,9800	10.999	32.902,65
08/3/2024	3,0000	-0,99%	3,0500	3,0500	2,9900	5.334	16.022,26
07/3/2024	3,0300	2,71%	3,0300	3,0300	2,9400	4.659	13.905,54
06/3/2024	2,9500	-0,34%	3,0400	3,0400	2,9500	2.757	8.242,86
05/3/2024	2,9600	-1,33%	2,9700	3,0400	2,9600	3.440	10.238,73
04/3/2024	3,0000	1,35%	3,0300	3,0400	2,9800	5.608	16.803,46
01/3/2024	2,9600	0,34%	3,0100	3,0100	2,9200	4.201	12.415,61
29/2/2024	2,9500	0,00%	2,9900	3,0200	2,9500	6.489	19.447,74
28/2/2024	2,9500	0,68%	3,0000	3,0000	2,9200	15.156	44.528,46
27/2/2024	2,9300	-2,33%	3,0600	3,0600	2,9300	5.510	16.347,25
26/2/2024	3,0000	0,00%	3,0400	3,0400	2,9600	8.282	24.794,00
23/2/2024	3,0000	-1,32%	2,9700	3,0600	2,9700	5.965	17.846,55
22/2/2024	3,0400	0,33%	3,0500	3,0500	2,9800	2.171	6.529,14
21/2/2024	3,0300	1,00%	3,0500	3,0500	2,9900	2.761	8.308,85
20/2/2024	3,0000	1,69%	2,9800	3,0300	2,9500	20.753	62.060,68
19/2/2024	2,9500	-1,01%	3,0000	3,0000	2,9200	7.283	21.423,10
16/2/2024	2,9800	-0,33%	3,0100	3,0200	2,9500	5.890	17.494,50
15/2/2024	2,9900	0,34%	3,0300	3,0400	2,9300	8.897	26.417,37
14/2/2024	2,9800	0,68%	2,9700	2,9900	2,9100	13.896	40.922,67
13/2/2024	2,9600	-0,34%	2,9800	3,0000	2,9300	12.305	36.395,91
12/2/2024	2,9700	2,06%	2,9100	3,0000	2,9100	6.417	19.023,39
09/2/2024	2,9100	-3,64%	3,0700	3,0700	2,9100	24.994	74.246,35
08/2/2024	3,0200	-0,98%	3,0600	3,0800	3,0200	9.314	28.309,39
07/2/2024	3,0500	-1,61%	3,1000	3,1100	3,0000	12.017	36.498,07
06/2/2024	3,1000	-0,32%	3,1100	3,1100	3,0400	5.909	18.067,20
05/2/2024	3,1100	0,97%	3,0800	3,1200	3,0500	11.511	35.409,91
02/2/2024	3,0800	4,05%	3,0300	3,1100	3,0300	33.712	103.402,34
01/2/2024	2,9600	-2,31%	3,0400	3,0600	2,9600	12.248	36.883,59
31/1/2024	3,0300	1,34%	2,9900	3,0500	2,9700	30.303	90.995,54
30/1/2024	2,9900	-0,33%	3,0000	3,0500	2,9500	15.857	47.087,37
29/1/2024	3,0000	0,00%	3,0400	3,0600	2,9700	6.023	18.096,86
26/1/2024	3,0000	-0,66%	3,0500	3,0700	3,0000	20.096	60.470,79
25/1/2024	3,0200	-1,63%	3,1200	3,1200	3,0000	20.239	61.274,88
24/1/2024	3,0700	-2,23%	3,1700	3,1700	3,0700	14.090	43.899,15
23/1/2024	3,1400	-0,63%	3,1700	3,1700	3,1000	7.655	23.909,61
22/1/2024	3,1600	0,32%	3,1700	3,2000	3,1300	2.865	9.037,99
19/1/2024	3,1500	0,00%	3,2000	3,2200	3,1100	6.334	19.874,70
18/1/2024	3,1500	0,00%	3,2000	3,2000	3,1100	4.031	12.651,87
17/1/2024	3,1500	-0,32%	3,1700	3,1800	3,1100	4.838	15.162,92
16/1/2024	3,1600	0,00%	3,1500	3,1800	3,1200	8.022	25.174,16
15/1/2024	3,1600	-1,25%	3,2000	3,2200	3,1600	6.414	20.366,40
12/1/2024	3,2000	1,27%	3,1800	3,2000	3,1600	5.712	18.200,72
11/1/2024	3,1600	-1,86%	3,2500	3,2600	3,1500	8.813	28.020,49
10/1/2024	3,2200	0,00%	3,2700	3,2800	3,1500	11.963	38.092,18
09/1/2024	3,2200	-1,53%	3,2800	3,3000	3,2200	5.155	16.716,28
08/1/2024	3,2700	-0,30%	3,2600	3,2800	3,2300	14.432	46.876,97
05/1/2024	3,2800	0,00%	3,3000	3,3000	3,2400	10.432	33.940,68
04/1/2024	3,2800	1,23%	3,2500	3,2800	3,2300	10.153	33.081,15
03/1/2024	3,2400	-0,92%	3,2800	3,2800	3,1800	7.006	22.592,07
02/1/2024	3,2700	-0,61%	3,3400	3,3400	3,2500	12.085	39.851,65
29/12/2023	3,2900	-1,20%	3,3200	3,3200	3,2600	14.512	47.550,01
28/12/2023	3,3300	-0,30%	3,3300	3,3300	3,2600	7.079	23.343,97
27/12/2023	3,3400	4,38%	3,2500	3,3500	3,2500	48.373	160.550,22
22/12/2023	3,2000	1,59%	3,1900	3,3700	3,1900	67.935	223.334,44
21/12/2023	3,1500	-1,87%	3,2100	3,2600	3,0900	21.342	66.937,00
20/12/2023	3,2100	-0,93%	3,2400	3,2600	3,2000	5.920	19.091,72
19/12/2023	3,2400	-0,31%	3,2300	3,2900	3,2100	6.556	21.193,16
18/12/2023	3,2500	-2,11%	3,3300	3,3500	3,2000	5.641	18.230,48
15/12/2023	3,3200	-0,90%	3,3800	3,3900	3,2700	14.190	47.685,16
14/12/2023	3,3500	1,21%	3,3400	3,3800	3,2700	20.210	67.289,06
13/12/2023	3,3100	1,85%	3,2800	3,3400	3,2300	27.920	91.954,08
12/12/2023	3,2500	2,85%	3,1700	3,2700	3,1600	12.562	40.574,69
11/12/2023	3,1600	0,64%	3,1200	3,1600	3,1100	9.653	30.359,24
08/12/2023	3,1400	1,29%	3,1000	3,1500	3,0900	21.349	66.600,90
07/12/2023	3,1000	2,31%	3,0300	3,1500	3,0100	20.622	63.522,18
06/12/2023	3,0300	0,00%	3,0700	3,0700	3,0000	32.060	97.275,16
05/12/2023	3,0300	0,33%	3,0200	3,0800	3,0000	5.891	17.747,37
04/12/2023	3,0200	-0,98%	3,0900	3,0900	3,0100	26.286	80.000,31
01/12/2023	3,0500	-1,61%	3,1000	3,1000	3,0100	24.042	73.164,70
30/11/2023	3,1000	1,97%	3,0400	3,1100	3,0000	49.687	152.818,03
29/11/2023	3,0400	1,00%	3,0300	3,0700	3,0100	8.817	26.755,53
28/11/2023	3,0100	0,33%	3,0400	3,0400	3,0000	6.558	19.706,06
27/11/2023	3,0000	-1,96%	3,0600	3,0600	3,0000	6.719	20.338,14
24/11/2023	3,0600	-0,65%	3,0400	3,0800	3,0000	8.307	25.224,78
23/11/2023	3,0800	0,33%	3,0500	3,1100	3,0300	8.377	25.562,86
22/11/2023	3,0700	3,37%	3,0700	3,1200	3,0100	19.774	60.962,05
21/11/2023	2,9700	-0,67%	2,9600	3,0800	2,9600	29.849	90.218,00
20/11/2023	2,9900	0,00%	3,0000	3,0400	2,9400	11.500	34.462,09
17/11/2023	2,9900	0,67%	2,9700	3,0000	2,9400	9.023	26.807,00
16/11/2023	2,9700	2,41%	2,9500	2,9700	2,8800	12.302	35.979,03
15/11/2023	2,9000	-0,68%	2,9400	2,9900	2,9000	36.415	107.140,81
14/11/2023	2,9200	1,39%	2,9000	2,9200	2,8400	9.986	28.758,38
13/11/2023	2,8800	2,86%	2,8000	2,9000	2,7500	23.038	64.516,43
10/11/2023	2,8000	-3,11%	2,8600	2,9200	2,8000	12.296	34.934,67
09/11/2023	2,8900	-0,34%	2,9300	2,9300	2,8400	7.076	20.541,32
08/11/2023	2,9000	1,75%	2,9000	2,9200	2,8100	7.536	21.486,00
07/11/2023	2,8500	-1,72%	2,9400	2,9500	2,8500	10.047	28.864,44
06/11/2023	2,9000	1,05%	2,9500	2,9600	2,8400	8.096	23.505,08
03/11/2023	2,8700	-1,37%	2,9100	2,9700	2,8700	13.843	40.595,56
02/11/2023	2,9100	2,46%	2,9000	2,9500	2,8700	21.347	62.311,93
01/11/2023	2,8400	-0,35%	2,8900	2,9000	2,7900	17.659	49.921,65
31/10/2023	2,8500	1,79%	2,8000	2,8900	2,7600	15.055	42.347,54
30/10/2023	2,8000	1,82%	2,7600	2,8300	2,7200	10.573	29.401,80
27/10/2023	2,7500	3,00%	2,7500	2,8500	2,6800	14.591	40.182,50
26/10/2023	2,6700	0,00%	2,6700	2,7400	2,6200	9.539	25.597,45
25/10/2023	2,6700	-1,11%	2,7100	2,7700	2,6500	17.264	46.973,74
24/10/2023	2,7000	1,50%	2,7400	2,8300	2,6200	57.470	157.917,54
23/10/2023	2,6600	3,91%	2,7000	2,7000	2,6200	44.188	117.513,46
20/10/2023	2,5600	-3,40%	2,6500	2,6500	2,5500	5.433	14.052,70
19/10/2023	2,6500	-2,21%	2,7400	2,7400	2,6000	30.724	80.811,37
18/10/2023	2,7100	-0,37%	2,6500	2,7500	2,6500	8.363	22.476,09
17/10/2023	2,7200	-1,81%	2,7800	2,8300	2,7200	1.956	5.383,84
16/10/2023	2,7700	-0,36%	2,8400	2,9200	2,6900	4.270	11.846,30
13/10/2023	2,7800	-1,07%	2,8100	2,8100	2,7200	3.769	10.390,50
12/10/2023	2,8100	1,81%	2,8300	2,8800	2,7200	12.674	35.567,08
11/10/2023	2,7600	0,36%	2,7800	2,8600	2,7300	1.906	5.272,87
10/10/2023	2,7500	5,77%	2,6200	2,7500	2,5700	10.591	28.396,11
09/10/2023	2,6000	-1,14%	2,5600	2,6800	2,5000	13.874	35.662,44
06/10/2023	2,6300	-4,01%	2,7800	2,8000	2,6300	10.081	26.975,85
05/10/2023	2,7400	0,74%	2,7100	2,8200	2,6600	206.912	572.896,73
04/10/2023	2,7200	-0,37%	2,7100	2,8700	2,7100	6.031	16.527,77
03/10/2023	2,7300	-9,00%	3,0000	3,0000	2,7300	16.473	46.797,72
02/10/2023	3,0000	0,00%	3,0100	3,0700	2,9200	852	2.531,59
29/9/2023	3,0000	0,00%	2,9500	3,0400	2,9200	9.537	28.243,20
28/9/2023	3,0000	0,67%	2,9500	3,0000	2,9500	11.753	34.937,27
27/9/2023	2,9800	1,02%	3,0100	3,0100	2,9400	5.735	17.186,10
26/9/2023	2,9500	-1,67%	3,0800	3,0800	2,9200	3.314	9.812,84
25/9/2023	3,0000	-2,91%	3,0000	3,1200	2,9800	1.248	3.786,11
22/9/2023	3,0900	0,65%	3,1200	3,1300	3,0800	6.960	21.650,70
21/9/2023	3,0700	2,33%	3,0500	3,1000	2,9600	6.597	20.244,67
20/9/2023	3,0000	-1,96%	3,0900	3,1200	2,9100	13.264	39.555,30
19/9/2023	3,0600	-1,29%	3,1000	3,1300	3,0000	3.232	9.808,51
18/9/2023	3,1000	-0,96%	3,1500	3,1500	3,0600	5.414	16.692,23
15/9/2023	3,1300	1,62%	3,0800	3,1400	3,0800	8.359	26.068,62
14/9/2023	3,0800	3,70%	3,0300	3,0800	2,9800	7.116	21.656,52
13/9/2023	2,9700	-6,31%	3,1700	3,1900	2,9600	25.280	76.817,07
12/9/2023	3,1700	0,00%	3,1900	3,2000	3,1300	7.871	24.874,07
11/9/2023	3,1700	-0,31%	3,2200	3,2200	3,1300	12.957	40.983,43
08/9/2023	3,1800	4,26%	3,1100	3,1800	3,0300	14.336	44.433,53
07/9/2023	3,0500	-5,28%	3,2200	3,2400	3,0500	16.775	52.372,43
06/9/2023	3,2200	0,94%	3,2200	3,2400	3,1500	7.238	23.116,58
05/9/2023	3,1900	-1,54%	3,2700	3,2800	3,1700	20.451	65.558,45
04/9/2023	3,2400	-2,11%	3,3200	3,3300	3,2000	20.056	65.014,42
01/9/2023	3,3100	0,00%	3,3300	3,3400	3,2600	16.525	54.533,02
31/8/2023	3,3100	-2,07%	3,4000	3,4100	3,2700	21.008	69.473,30
30/8/2023	3,3800	-0,88%	3,4100	3,4500	3,3400	11.709	39.558,64
29/8/2023	3,4100	-0,87%	3,4400	3,4600	3,3500	31.706	108.730,24
28/8/2023	3,4400	3,30%	3,3700	3,4400	3,3300	26.215	88.312,14
25/8/2023	3,3300	0,00%	3,3300	3,3800	3,3100	26.791	89.502,69
24/8/2023	3,3300	1,52%	3,2700	3,3300	3,2300	8.263	26.926,09
23/8/2023	3,2800	-1,80%	3,3400	3,3400	3,2800	4.513	14.911,56
22/8/2023	3,3400	1,21%	3,3000	3,3600	3,2700	9.678	31.863,45
21/8/2023	3,3000	0,00%	3,3000	3,3300	3,2400	4.096	13.480,39
18/8/2023	3,3000	-3,79%	3,4300	3,4800	3,3000	30.770	104.900,25
17/8/2023	3,4300	1,18%	3,3800	3,4300	3,3400	14.320	48.616,36
16/8/2023	3,3900	2,73%	3,2800	3,3900	3,2600	11.237	37.094,64
14/8/2023	3,3000	-2,94%	3,3400	3,3500	3,2800	6.357	20.966,52
11/8/2023	3,4000	-1,73%	3,4700	3,5000	3,3500	15.768	53.964,88
10/8/2023	3,4600	3,28%	3,3500	3,4600	3,2900	29.671	99.689,25
09/8/2023	3,3500	0,30%	3,3200	3,3700	3,3000	16.412	54.820,15
08/8/2023	3,3400	-1,18%	3,3300	3,3700	3,2900	10.463	34.646,97
07/8/2023	3,3800	0,00%	3,3800	3,4000	3,3000	12.399	41.588,10
04/8/2023	3,3800	0,30%	3,3700	3,4000	3,2700	2.809	9.382,59
03/8/2023	3,3700	0,30%	3,3800	3,3900	3,3000	3.357	11.135,19
02/8/2023	3,3600	-1,18%	3,3900	3,3900	3,1800	17.176	56.257,66
01/8/2023	3,4000	0,00%	3,4000	3,5000	3,3700	34.387	118.908,29
31/7/2023	3,4000	0,00%	3,4500	3,4700	3,3600	23.313	80.193,46

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%