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
28/7/2023	3,3900	0,00%	3,4400	3,4400	3,3000	11.642	39.099,60
27/7/2023	3,3900	0,30%	3,4800	3,4800	3,3500	21.168	71.860,95
26/7/2023	3,3800	0,60%	3,3600	3,3900	3,3200	2.243	7.493,07
25/7/2023	3,3600	-1,75%	3,3900	3,4000	3,3600	9.763	33.030,60
24/7/2023	3,4200	0,29%	3,4400	3,4500	3,3400	24.214	82.693,39
21/7/2023	3,4100	-1,16%	3,4500	3,4500	3,3700	7.896	26.910,55
20/7/2023	3,4500	1,47%	3,3500	3,5000	3,3500	24.172	83.746,35
19/7/2023	3,4000	4,29%	3,2400	3,4000	3,2100	22.321	73.664,68
18/7/2023	3,2600	0,00%	3,2800	3,3200	3,1900	19.241	62.719,06
17/7/2023	3,2600	-1,51%	3,3000	3,3500	3,2600	7.354	24.236,66
14/7/2023	3,3100	-1,49%	3,3600	3,3800	3,2600	6.107	20.422,90
13/7/2023	3,3600	2,44%	3,2800	3,3800	3,2400	27.268	89.825,51
12/7/2023	3,2800	-2,09%	3,4400	3,4400	3,2400	33.835	111.649,60
11/7/2023	3,3500	-0,89%	3,3800	3,4200	3,3500	19.406	65.703,27
10/7/2023	3,3800	0,60%	3,3800	3,4400	3,3800	12.720	43.267,10
07/7/2023	3,3600	-2,61%	3,4700	3,4700	3,3200	10.330	34.887,32
06/7/2023	3,4500	-1,99%	3,5000	3,5000	3,4200	2.415	8.337,84
05/7/2023	3,5200	-0,56%	3,5500	3,5500	3,4800	3.286	11.549,31
04/7/2023	3,5400	0,28%	3,5500	3,5800	3,4800	68.124	242.174,30
03/7/2023	3,5300	3,82%	3,4500	3,5300	3,3600	43.646	150.833,18
30/6/2023	3,4000	1,49%	3,4100	3,4500	3,3700	73.252	250.186,86
29/6/2023	3,3500	4,04%	3,2500	3,3500	3,2500	38.501	127.090,67
28/6/2023	3,2200	0,63%	3,2400	3,2400	3,1300	11.327	36.121,12
27/6/2023	3,2000	2,56%	3,1500	3,2000	3,0700	22.580	70.460,33
26/6/2023	3,1200	-4,59%	3,3000	3,3000	3,1000	37.254	117.360,59
23/6/2023	3,2700	-2,68%	3,3700	3,3700	3,2200	53.498	175.151,75
22/6/2023	3,3600	-1,75%	3,4200	3,4200	3,3200	22.395	74.935,55
21/6/2023	3,4200	0,00%	3,3500	3,4300	3,3500	14.951	50.537,84
20/6/2023	3,4200	-1,16%	3,4600	3,4600	3,3200	22.503	75.584,44
19/6/2023	3,4600	0,87%	3,4500	3,4800	3,4000	33.904	116.820,85
16/6/2023	3,4300	2,39%	3,3700	3,4500	3,3700	31.931	109.106,89
15/6/2023	3,3500	-1,76%	3,4000	3,4000	3,2900	35.158	117.240,83
14/6/2023	3,4100	-2,01%	3,4600	3,5300	3,3500	75.217	257.726,83
13/6/2023	3,4800	-5,69%	3,7300	3,7300	3,4800	70.974	251.014,03
12/6/2023	3,6900	-1,34%	3,7400	3,7400	3,6400	21.238	77.900,63
09/6/2023	3,7400	2,19%	3,6900	3,7400	3,6900	17.908	66.666,30
08/6/2023	3,6600	2,23%	3,6800	3,6900	3,6000	6.845	24.951,76
07/6/2023	3,5800	-1,38%	3,6900	3,6900	3,5600	39.092	141.179,18
06/6/2023	3,6300	-1,36%	3,7400	3,7400	3,6200	30.191	110.052,53
02/6/2023	3,6800	-0,54%	3,7200	3,7200	3,6100	28.748	105.198,06
01/6/2023	3,7000	1,37%	3,6900	3,7700	3,5800	118.465	439.308,43
31/5/2023	3,6500	4,29%	3,5000	3,6500	3,4500	67.986	244.455,16
30/5/2023	3,5000	2,34%	3,4000	3,5100	3,3700	69.364	240.994,15
29/5/2023	3,4200	2,70%	3,3200	3,4200	3,3000	106.301	355.476,12
26/5/2023	3,3300	2,46%	3,2900	3,3800	3,2900	50.688	169.297,11
25/5/2023	3,2500	3,83%	3,1800	3,2600	3,1800	35.035	113.085,32
24/5/2023	3,1300	-1,26%	3,1500	3,1700	3,1300	47.116	148.157,40
23/5/2023	3,1700	0,00%	3,1400	3,2000	3,1200	35.891	113.655,87
22/5/2023	3,1700	3,93%	3,2000	3,2000	3,1200	57.610	182.125,04
19/5/2023	3,0500	-2,87%	3,1400	3,1400	3,0200	41.716	128.434,02
18/5/2023	3,1400	-0,95%	3,1500	3,1800	3,0600	27.001	84.025,00
17/5/2023	3,1700	0,32%	3,1900	3,2200	3,1300	19.236	61.350,92
16/5/2023	3,1600	0,32%	3,1400	3,1800	3,1100	71.809	226.115,61
15/5/2023	3,1500	-0,63%	3,1500	3,1800	3,1000	53.176	165.891,78
12/5/2023	3,1700	-0,94%	3,2000	3,2000	3,1300	66.302	208.895,89
11/5/2023	3,2000	-0,31%	3,2400	3,2400	3,1800	9.352	30.065,66
10/5/2023	3,2100	0,31%	3,2000	3,2400	3,1400	57.513	182.372,44
09/5/2023	3,2000	-0,31%	3,2100	3,2500	3,1700	3.140	10.007,18
08/5/2023	3,2100	-0,31%	3,1400	3,2100	3,1400	19.122	61.011,81
05/5/2023	3,2200	0,31%	3,1700	3,2700	3,1700	25.379	81.826,56
04/5/2023	3,2100	-0,31%	3,2200	3,2200	3,1300	15.134	47.893,71
03/5/2023	3,2200	1,26%	3,1800	3,2300	3,1700	3.494	11.146,28
02/5/2023	3,1800	-3,05%	3,2800	3,2800	3,1800	17.074	54.646,13
28/4/2023	3,2800	-0,91%	3,2800	3,3400	3,2500	5.490	17.895,80
27/4/2023	3,3100	-0,60%	3,2900	3,3600	3,2700	23.675	78.469,84
26/4/2023	3,3300	2,78%	3,2300	3,3700	3,1700	176.511	577.480,04
25/4/2023	3,2400	-0,31%	3,2700	3,2700	3,1700	31.892	102.544,75
24/4/2023	3,2500	1,56%	3,2000	3,2900	3,2000	39.391	127.672,87
21/4/2023	3,2000	0,95%	3,1800	3,2600	3,1600	33.352	107.261,45
20/4/2023	3,1700	0,32%	3,1800	3,2000	3,1300	16.105	50.939,90
19/4/2023	3,1600	-1,25%	3,1600	3,2000	3,1500	23.843	75.418,82
18/4/2023	3,2000	-2,74%	3,2900	3,3000	3,2000	39.763	129.260,82
13/4/2023	3,2900	2,81%	3,2300	3,2900	3,1700	95.176	307.959,19
12/4/2023	3,2000	0,00%	3,2000	3,2400	3,1500	38.106	121.369,64
11/4/2023	3,2000	0,63%	3,1500	3,2200	3,1500	19.687	62.778,93
07/4/2023	3,1800	0,00%	3,1700	3,2500	3,1700	91.814	294.758,46
06/4/2023	3,1800	0,32%	3,1700	3,2500	3,1700	91.814	294.758,46
05/4/2023	3,1700	2,26%	3,0600	3,1900	3,0500	91.366	286.288,61
04/4/2023	3,1000	4,03%	3,0000	3,1400	3,0000	181.675	561.345,42
03/4/2023	2,9800	0,00%	3,0000	3,0500	2,9800	65.567	197.795,94
31/3/2023	2,9800	-0,33%	3,0200	3,0200	2,9400	23.603	70.141,26
30/3/2023	2,9900	2,40%	2,9800	3,0300	2,9100	92.672	275.772,14
29/3/2023	2,9200	0,69%	2,9300	2,9800	2,8500	79.382	232.600,53
28/3/2023	2,9000	1,05%	2,8800	2,9000	2,8000	61.575	175.709,98
27/3/2023	2,8700	0,70%	2,8200	2,8700	2,8200	13.765	39.143,62
24/3/2023	2,8500	-3,06%	2,9500	2,9900	2,7900	84.807	244.559,22
23/3/2023	2,9400	2,08%	2,8700	2,9400	2,8300	31.699	92.196,49
22/3/2023	2,8800	2,86%	2,8200	2,8800	2,7900	53.913	152.522,86
21/3/2023	2,8000	4,48%	2,6800	2,8000	2,6800	24.196	66.664,45
20/3/2023	2,6800	3,88%	2,6000	2,6800	2,5600	47.273	123.612,93
17/3/2023	2,5800	-3,01%	2,6700	2,7200	2,5400	12.060	31.575,18
16/3/2023	2,6600	-0,37%	2,7000	2,7300	2,6200	21.901	58.098,61
15/3/2023	2,6700	-5,32%	2,8100	2,8100	2,6300	46.044	124.536,34
14/3/2023	2,8200	6,02%	2,6600	2,8300	2,6600	25.662	70.615,12
13/3/2023	2,6600	-2,92%	2,6700	2,6700	2,5500	36.920	96.209,45
10/3/2023	2,7400	-0,72%	2,6800	2,7400	2,6600	13.661	36.815,39
09/3/2023	2,7600	2,22%	2,6900	2,8000	2,6900	12.778	35.246,30
08/3/2023	2,7000	-0,74%	2,7500	2,7700	2,6900	9.137	24.825,23
07/3/2023	2,7200	-1,45%	2,7000	2,7600	2,7000	14.426	39.358,12
06/3/2023	2,7600	-2,47%	2,8000	2,8500	2,7200	23.987	66.515,53
03/3/2023	2,8300	-1,05%	2,8800	2,9400	2,8100	49.598	142.486,74
02/3/2023	2,8600	-0,69%	2,8100	2,8600	2,7800	11.975	33.604,50
01/3/2023	2,8800	-0,35%	2,9200	2,9200	2,8600	9.734	28.148,36
28/2/2023	2,8900	-2,36%	2,9200	2,9800	2,8600	15.427	44.831,42
24/2/2023	2,9600	-0,67%	2,9200	3,0000	2,9200	22.821	67.472,54
23/2/2023	2,9800	3,47%	2,8600	2,9800	2,8600	8.757	25.779,47
22/2/2023	2,8800	-4,00%	3,0000	3,0000	2,8800	26.236	76.537,95
21/2/2023	3,0000	1,69%	2,9000	3,0000	2,9000	18.301	54.376,68
20/2/2023	2,9500	-2,96%	3,0400	3,1000	2,9100	38.923	116.847,46
17/2/2023	3,0400	9,75%	2,7700	3,0500	2,7500	88.652	259.766,30
16/2/2023	2,7700	-0,36%	2,8200	2,8300	2,7100	19.789	54.848,06
15/2/2023	2,7800	-2,80%	2,8600	2,8700	2,7500	23.707	66.140,32
14/2/2023	2,8600	4,00%	2,7500	2,8800	2,6800	52.498	145.937,62
13/2/2023	2,7500	-8,03%	2,9500	2,9900	2,7500	132.015	376.268,25
10/2/2023	2,9900	22,54%	2,4900	2,9900	2,4500	368.365	984.938,85
09/2/2023	2,4400	2,52%	2,4100	2,4900	2,3800	144.225	351.959,17
08/2/2023	2,3800	7,21%	2,2200	2,4000	2,2000	86.707	199.038,64
07/2/2023	2,2200	-2,63%	2,2800	2,2800	2,2200	27.245	61.149,32
06/2/2023	2,2800	-1,30%	2,2800	2,2800	2,2400	20.326	45.953,03
03/2/2023	2,3100	0,00%	2,2800	2,3100	2,2800	2.739	6.295,30
02/2/2023	2,3100	0,43%	2,3100	2,3500	2,2900	16.772	38.861,88
01/2/2023	2,3000	0,88%	2,2500	2,3000	2,2500	17.504	39.779,68
31/1/2023	2,2800	-1,72%	2,2800	2,3100	2,2800	13.765	31.399,20
30/1/2023	2,3200	-0,43%	2,3300	2,3300	2,2600	10.387	23.769,96
27/1/2023	2,3300	0,43%	2,2600	2,3300	2,2600	29.635	68.416,76
26/1/2023	2,3200	2,20%	2,2600	2,3200	2,2400	9.661	21.974,75
25/1/2023	2,2700	-1,30%	2,2600	2,3000	2,2400	5.271	11.974,23
24/1/2023	2,3000	2,22%	2,2700	2,3200	2,2500	95.836	220.265,97
23/1/2023	2,2500	5,14%	2,1400	2,2500	2,1400	129.783	285.084,93
20/1/2023	2,1400	1,90%	2,1100	2,1400	2,1000	8.285	17.439,20
19/1/2023	2,1000	0,00%	2,1000	2,1200	2,0900	22.168	46.478,89
18/1/2023	2,1000	0,48%	2,1100	2,1300	2,1000	8.243	17.402,18
17/1/2023	2,0900	-1,88%	2,1300	2,1400	2,0900	12.191	25.860,22
16/1/2023	2,1300	-0,47%	2,1600	2,1700	2,1300	7.608	16.361,68
13/1/2023	2,1400	0,47%	2,1400	2,1900	2,1100	62.042	134.252,77
12/1/2023	2,1300	0,95%	2,1200	2,1700	2,0900	78.283	167.168,70
11/1/2023	2,1100	1,93%	2,0600	2,1300	2,0600	78.007	163.527,46
10/1/2023	2,0700	0,00%	2,0800	2,0900	2,0500	26.550	54.791,56
09/1/2023	2,0700	-1,43%	2,1400	2,1400	2,0500	40.444	83.592,26
05/1/2023	2,1000	-0,94%	2,0900	2,1000	2,0400	24.276	50.586,65
04/1/2023	2,1200	-0,93%	2,1300	2,1300	2,0900	17.514	36.911,11
03/1/2023	2,1400	0,47%	2,1500	2,1500	2,1100	9.170	19.516,45
02/1/2023	2,1300	1,91%	2,0800	2,1600	2,0800	14.072	30.013,41
30/12/2022	2,0900	1,46%	2,0900	2,0900	2,0800	4.730	9.851,76
29/12/2022	2,0600	-1,44%	2,0900	2,0900	2,0600	2.850	5.905,29
28/12/2022	2,0900	0,48%	2,0800	2,0900	2,0500	4.895	10.061,35
27/12/2022	2,0800	-0,95%	2,1000	2,1200	2,0700	4.936	10.337,00
23/12/2022	2,1000	-0,47%	2,0700	2,1200	2,0600	8.672	18.184,70
22/12/2022	2,1100	0,00%	2,0800	2,1200	2,0700	7.678	16.049,89
21/12/2022	2,1100	0,96%	2,1000	2,1100	2,0600	9.752	20.358,76
20/12/2022	2,0900	1,95%	2,0500	2,1000	2,0500	9.597	20.017,45
19/12/2022	2,0500	0,99%	2,0400	2,0500	2,0200	5.087	10.364,24
16/12/2022	2,0300	-1,93%	2,1000	2,1000	2,0100	12.350	25.107,65
15/12/2022	2,0700	-1,43%	2,1000	2,1200	2,0700	8.541	17.786,91
14/12/2022	2,1000	0,00%	2,0900	2,1400	2,0900	2.913	6.119,20
13/12/2022	2,1000	-0,47%	2,0900	2,1300	2,0900	33.083	69.293,13
12/12/2022	2,1100	0,00%	2,1000	2,1400	2,0900	6.867	14.463,55
09/12/2022	2,1100	-1,86%	2,1000	2,1500	2,1000	13.539	28.730,03
08/12/2022	2,1500	-1,83%	2,1500	2,1600	2,0900	15.339	32.739,42
07/12/2022	2,1900	1,39%	2,1800	2,1900	2,1200	20.684	44.918,99
06/12/2022	2,1600	-1,37%	2,1800	2,1800	2,1200	1.766	3.819,86
05/12/2022	2,1900	1,39%	2,1800	2,2000	2,1400	4.658	10.153,22
02/12/2022	2,1600	-1,37%	2,1500	2,2000	2,1400	2.960	6.404,06
01/12/2022	2,1900	1,39%	2,1800	2,1900	2,1500	5.428	11.787,87
30/11/2022	2,1600	-2,26%	2,1900	2,2100	2,1600	7.363	16.015,21
29/11/2022	2,2100	0,00%	2,1800	2,2100	2,1800	5.840	12.817,58
28/11/2022	2,2100	-0,90%	2,2200	2,2400	2,1700	8.458	18.681,49
25/11/2022	2,2300	-0,45%	2,2400	2,2600	2,1900	7.485	16.717,00
24/11/2022	2,2400	0,45%	2,2200	2,2600	2,1900	882	1.948,55
23/11/2022	2,2300	1,36%	2,2000	2,2400	2,1800	10.478	23.120,72
22/11/2022	2,2000	0,00%	2,2000	2,2400	2,1700	4.299	9.374,22
21/11/2022	2,2000	-1,35%	2,1700	2,2000	2,1700	1.574	3.423,08
18/11/2022	2,2300	1,83%	2,1800	2,2400	2,1800	4.375	9.740,75
17/11/2022	2,1900	0,46%	2,1800	2,2600	2,1600	53.541	119.750,53
16/11/2022	2,1800	-0,46%	2,1800	2,2000	2,1500	10.805	23.299,37
15/11/2022	2,1900	0,00%	2,1700	2,2600	2,1600	6.530	14.371,91
14/11/2022	2,1900	0,46%	2,2000	2,2200	2,1900	2.395	5.254,05
11/11/2022	2,1800	0,00%	2,2100	2,2400	2,1400	80.469	175.734,40
10/11/2022	2,1800	-1,80%	2,2200	2,2200	2,1600	11.425	25.036,00
09/11/2022	2,2200	0,00%	2,2600	2,2600	2,1800	6.985	15.425,55
08/11/2022	2,2200	-0,45%	2,2700	2,2700	2,2200	4.204	9.357,33
07/11/2022	2,2300	-3,04%	2,2700	2,3000	2,2300	17.051	38.366,18
04/11/2022	2,3000	3,14%	2,2700	2,3100	2,2500	18.012	41.268,04
03/11/2022	2,2300	-0,89%	2,2700	2,2800	2,2200	13.395	30.157,50
02/11/2022	2,2500	1,81%	2,2300	2,3400	2,2200	89.992	205.545,54
01/11/2022	2,2100	-0,45%	2,2300	2,2300	2,2000	21.782	48.449,56
31/10/2022	2,2200	0,45%	2,2200	2,2300	2,1600	3.989	8.822,69
27/10/2022	2,2100	0,00%	2,1900	2,2100	2,1900	5.023	11.046,10
26/10/2022	2,2100	-0,90%	2,2100	2,2200	2,1700	19.227	42.219,47
25/10/2022	2,2300	-0,89%	2,2500	2,2500	2,2100	39.402	88.383,25
24/10/2022	2,2500	0,45%	2,2500	2,2700	2,2300	16.552	37.269,56
21/10/2022	2,2400	2,28%	2,1900	2,2400	2,1800	22.460	49.775,01
20/10/2022	2,1900	1,86%	2,2000	2,2300	2,1500	100.430	221.101,92
19/10/2022	2,1500	0,00%	2,1300	2,1600	2,1000	32.830	69.993,10
18/10/2022	2,1500	1,42%	2,1200	2,1600	2,1200	3.902	8.378,50
17/10/2022	2,1200	0,95%	2,1000	2,1400	2,1000	4.540	9.646,28
14/10/2022	2,1000	-0,47%	2,1300	2,1400	2,1000	5.988	12.667,92
13/10/2022	2,1100	-0,47%	2,0800	2,1500	2,0700	45.783	96.265,94
12/10/2022	2,1200	0,47%	2,0800	2,1200	2,0800	1.685	3.562,20
11/10/2022	2,1100	-0,94%	2,0900	2,1500	2,0900	22.832	48.493,10
10/10/2022	2,1300	2,40%	2,1000	2,1400	2,0900	4.950	10.556,24
07/10/2022	2,0800	-0,95%	2,1300	2,1300	2,0800	4.287	8.940,90
06/10/2022	2,1000	-0,47%	2,1300	2,1300	2,0700	12.602	26.420,55
05/10/2022	2,1100	0,48%	2,0700	2,1300	2,0700	2.060	4.334,70
04/10/2022	2,1000	0,48%	2,1000	2,1400	2,0800	34.320	72.880,50
03/10/2022	2,0900	1,95%	2,1000	2,1000	2,0300	33.087	67.609,14
30/9/2022	2,0500	-1,91%	2,0900	2,1000	2,0500	2.165	4.481,70
29/9/2022	2,0900	-2,34%	2,1300	2,1300	2,0600	8.839	18.516,75
28/9/2022	2,1400	2,88%	2,0900	2,1400	2,0900	36.090	77.057,89
27/9/2022	2,0800	0,97%	2,0800	2,0900	2,0200	9.509	19.494,82
26/9/2022	2,0600	-1,44%	2,0500	2,0700	2,0200	9.180	18.728,71
23/9/2022	2,0900	-2,34%	2,1100	2,1300	2,0700	18.953	39.721,14
22/9/2022	2,1400	0,00%	2,1400	2,1600	2,1300	7.105	15.241,22
21/9/2022	2,1400	-2,28%	2,1400	2,1800	2,1100	12.421	26.566,93
20/9/2022	2,1900	-0,45%	2,1600	2,1900	2,1500	2.356	5.124,86
19/9/2022	2,2000	0,46%	2,1900	2,2200	2,1600	33.941	74.803,31
16/9/2022	2,1900	0,00%	2,2000	2,2000	2,1700	5.115	11.199,28
15/9/2022	2,1900	0,92%	2,1700	2,2900	2,1700	76.022	168.431,11
14/9/2022	2,1700	-0,91%	2,1800	2,1800	2,1500	2.231	4.836,08
13/9/2022	2,1900	0,00%	2,2100	2,2100	2,1600	1.760	3.841,70
12/9/2022	2,1900	1,39%	2,1600	2,2400	2,1200	55.297	120.793,27
09/9/2022	2,1600	-1,82%	2,2100	2,2100	2,1500	31.835	68.652,00
08/9/2022	2,2000	0,92%	2,1800	2,2100	2,1400	4.426	9.686,27
07/9/2022	2,1800	-0,91%	2,1900	2,2000	2,1500	3.987	8.669,74
06/9/2022	2,2000	1,85%	2,2200	2,2200	2,1700	1.272	2.793,24
05/9/2022	2,1600	-0,92%	2,2000	2,2000	2,1500	3.430	7.415,60
02/9/2022	2,1800	2,35%	2,1400	2,2100	2,1200	5.176	11.186,88
01/9/2022	2,1300	-0,47%	2,1400	2,1800	2,1100	5.848	12.571,26
31/8/2022	2,1400	0,47%	2,1300	2,1700	2,1100	5.790	12.385,15
30/8/2022	2,1300	-1,84%	2,1600	2,1800	2,1300	4.800	10.318,75
29/8/2022	2,1700	-3,13%	2,1800	2,2000	2,1300	7.192	15.555,11
26/8/2022	2,2400	-0,88%	2,3000	2,3300	2,2400	24.430	56.563,53
25/8/2022	2,2600	-0,88%	2,3200	2,3500	2,2600	38.474	89.939,96
24/8/2022	2,2800	-0,44%	2,2900	2,2900	2,2200	28.441	63.912,71
23/8/2022	2,2900	-0,87%	2,3100	2,3600	2,2300	72.058	166.003,89
22/8/2022	2,3100	5,96%	2,1400	2,3100	2,1400	81.072	182.231,74
19/8/2022	2,1800	2,35%	2,1300	2,1800	2,1300	7.190	15.473,00
18/8/2022	2,1300	-4,05%	2,1800	2,2100	2,1300	13.507	29.187,55
17/8/2022	2,2200	1,37%	2,2000	2,2500	2,1600	7.343	16.189,97
16/8/2022	2,1900	0,46%	2,2100	2,2100	2,1500	1.371	2.972,12
12/8/2022	2,1800	0,46%	2,1200	2,1800	2,1200	12.065	25.960,20
11/8/2022	2,1700	-1,36%	2,2000	2,2400	2,1600	4.115	8.970,50
10/8/2022	2,2000	0,00%	2,2400	2,2400	2,2000	3.661	8.054,24
09/8/2022	2,2000	-2,65%	2,2000	2,2000	2,2000	1.500	3.300,00
08/8/2022	2,2600	4,15%	2,1500	2,2600	2,1300	14.506	31.687,59
05/8/2022	2,1700	0,46%	2,1600	2,2100	2,1200	53.326	115.964,76
04/8/2022	2,1600	-2,26%	2,2100	2,2300	2,1600	31.290	68.839,79
03/8/2022	2,2100	0,45%	2,1800	2,2300	2,1700	14.040	30.895,25
02/8/2022	2,2000	3,77%	2,0900	2,2000	2,0900	108.907	238.256,42
01/8/2022	2,1200	5,47%	2,0600	2,1200	2,0500	28.426	59.464,47
29/7/2022	2,0100	-2,43%	2,0600	2,0600	1,9900	3.604	7.248,29
28/7/2022	2,0600	0,00%	2,0200	2,0600	2,0000	955	1.920,38
27/7/2022	2,0600	1,98%	2,0200	2,0600	2,0200	10.922	22.255,56
26/7/2022	2,0200	1,00%	2,0100	2,0300	2,0100	1.525	3.081,23
25/7/2022	2,0000	1,01%	1,9300	2,0000	1,9300	1.731	3.460,01
22/7/2022	1,9800	0,00%	1,9750	1,9800	1,9400	2.436	4.745,61
21/7/2022	1,9800	2,59%	1,8700	1,9800	1,8700	2.242	4.384,03
20/7/2022	1,9300	1,58%	1,9400	1,9650	1,9300	3.519	6.848,52
19/7/2022	1,9000	1,88%	1,9000	1,9000	1,8600	2.762	5.219,65
18/7/2022	1,8650	-0,53%	1,9000	1,9000	1,8550	2.671	4.973,58
15/7/2022	1,8750	1,35%	1,8500	1,9000	1,8500	7.177	13.449,70
14/7/2022	1,8500	-2,12%	1,8500	1,8700	1,8400	8.773	16.221,94
13/7/2022	1,8900	1,34%	1,8550	1,9000	1,8550	2.447	4.594,66
12/7/2022	1,8650	-3,37%	1,8450	1,9000	1,8400	13.435	24.925,80
11/7/2022	1,9300	-1,03%	1,9400	1,9400	1,9300	1.415	2.740,95
08/7/2022	1,9500	0,78%	1,9350	1,9500	1,8950	1.270	2.447,65
07/7/2022	1,9350	3,48%	1,8700	1,9400	1,8700	2.455	4.677,75
06/7/2022	1,8700	1,08%	1,9000	1,9200	1,8250	4.227	7.902,31
05/7/2022	1,8500	-3,39%	1,9000	1,9000	1,8500	8.273	15.357,23
04/7/2022	1,9150	-0,78%	1,9100	1,9300	1,8900	10.838	20.697,26
01/7/2022	1,9300	1,58%	1,9600	1,9600	1,8550	4.951	9.241,11
30/6/2022	1,9000	0,53%	1,9000	1,9200	1,8500	4.528	8.552,24
29/6/2022	1,8900	1,89%	1,8500	1,9150	1,8300	5.911	11.011,35
28/6/2022	1,8550	-2,37%	1,8650	1,8950	1,8550	4.350	8.138,36
27/6/2022	1,9000	0,00%	1,9000	1,9150	1,8600	8.672	16.302,52
24/6/2022	1,9000	0,53%	1,8600	1,9150	1,8600	15.075	28.338,38
23/6/2022	1,8900	-0,53%	1,9000	1,9200	1,8600	8.086	15.226,94
22/6/2022	1,9000	-2,06%	1,9000	1,9150	1,8550	9.972	18.888,42
21/6/2022	1,9400	0,52%	1,8200	1,9500	1,8200	8.378	16.191,93
20/6/2022	1,9300	3,21%	1,8300	1,9300	1,8300	10.574	20.192,36
17/6/2022	1,8700	4,47%	1,8100	1,8900	1,8000	19.715	36.430,65
16/6/2022	1,7900	-6,53%	1,9150	1,9250	1,7900	65.183	119.682,79
15/6/2022	1,9150	0,00%	1,9400	1,9450	1,8900	16.391	31.359,65
14/6/2022	1,9150	-7,04%	1,9800	1,9800	1,8900	45.998	88.357,06
10/6/2022	2,0600	-1,90%	2,0300	2,0600	1,9900	14.754	29.937,72
09/6/2022	2,1000	-2,33%	2,1400	2,1500	2,0600	27.497	57.625,11
08/6/2022	2,1500	-0,46%	2,1500	2,1700	2,1300	6.992	15.015,49
07/6/2022	2,1600	-1,37%	2,1300	2,1600	2,1100	5.986	12.820,58
06/6/2022	2,1900	0,92%	2,1700	2,2000	2,1200	11.450	24.672,24
03/6/2022	2,1700	2,84%	2,1200	2,1800	2,1000	5.945	12.698,10
02/6/2022	2,1100	-0,94%	2,1300	2,2000	2,1100	70.520	150.209,00
01/6/2022	2,1300	-2,74%	2,1600	2,2000	2,1100	8.132	17.397,51
31/5/2022	2,1900	-0,45%	2,1100	2,2000	2,1100	1.401	3.047,51
30/5/2022	2,2000	0,92%	2,2300	2,2300	2,1600	11.750	25.715,80
27/5/2022	2,1800	7,92%	2,0800	2,2000	2,0500	37.031	79.477,14
26/5/2022	2,0200	1,00%	2,0200	2,0800	2,0000	6.139	12.470,52
25/5/2022	2,0000	-0,50%	1,9900	2,0300	1,9700	13.960	27.689,40
24/5/2022	2,0100	-0,99%	2,0300	2,0500	2,0000	15.266	30.716,54
23/5/2022	2,0300	-0,98%	2,0500	2,0500	2,0300	1.816	3.697,98
20/5/2022	2,0500	0,00%	2,0600	2,1000	2,0300	16.041	33.336,34

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.%