Συνεχης ενημερωση

ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)

2,7500 €

0,0500 (1,85%)

Άνοιγμα 2,6900
Υψηλό 2,7600
Χαμηλό 2,6900

Όγκος 16.121
Τζίρος 44.043 €
Πράξεις 60

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/1/2022	2,2100	2,31%	2,2000	2,2500	2,2000	71.738	159.330,14
25/1/2022	2,1600	1,41%	2,1300	2,1900	2,0800	26.045	56.035,47
24/1/2022	2,1300	0,95%	2,1000	2,1300	2,0600	42.985	89.918,74
21/1/2022	2,1100	-2,76%	2,1600	2,1600	2,0500	70.194	148.508,04
20/1/2022	2,1700	-3,13%	2,2300	2,2400	2,1700	107.480	236.269,30
19/1/2022	2,2400	-0,88%	2,2400	2,2600	2,1900	39.958	88.610,69
18/1/2022	2,2600	-3,00%	2,3300	2,3400	2,2200	141.165	323.032,80
17/1/2022	2,3300	4,48%	2,2300	2,3400	2,2300	213.230	489.838,64
14/1/2022	2,2300	2,76%	2,1300	2,2300	2,1300	120.598	263.778,38
13/1/2022	2,1700	0,46%	2,1600	2,2000	2,1400	93.778	202.710,50
12/1/2022	2,1600	5,37%	2,0500	2,1600	2,0500	161.464	338.820,85
11/1/2022	2,0500	2,50%	2,0000	2,0700	1,9700	244.971	492.959,61
10/1/2022	2,0000	0,00%	2,0000	2,0000	1,9600	254.155	507.218,83
07/1/2022	2,0000	1,01%	1,9200	2,0000	1,9200	35.668	70.533,33
05/1/2022	1,9800	0,00%	1,9800	1,9900	1,9300	38.173	75.177,02
04/1/2022	1,9800	3,13%	1,9200	1,9800	1,9200	106.903	210.510,53
03/1/2022	1,9200	4,63%	1,8350	1,9200	1,8050	95.007	178.148,01
31/12/2021	1,8350	-0,27%	1,8350	1,8400	1,8050	4.830	8.786,06
30/12/2021	1,8400	0,00%	1,8050	1,8500	1,7700	81.582	145.868,05
29/12/2021	1,8400	2,22%	1,8000	1,8400	1,8000	39.854	72.685,97
28/12/2021	1,8000	4,35%	1,7250	1,8250	1,7150	583.485	1.024.396,22
27/12/2021	1,7250	-0,86%	1,7350	1,8000	1,7250	38.650	67.750,52
23/12/2021	1,7400	-3,33%	1,7650	1,8000	1,7400	39.010	69.322,12
22/12/2021	1,8000	2,86%	1,7400	1,8000	1,7400	16.439	29.107,12
21/12/2021	1,7500	-1,69%	1,7800	1,8100	1,7500	23.457	41.768,62
20/12/2021	1,7800	0,00%	1,7500	1,7800	1,7000	31.556	55.410,62
17/12/2021	1,7800	-2,73%	1,7850	1,8000	1,7800	3.058	5.447,26
16/12/2021	1,8300	3,68%	1,7700	1,8300	1,7650	16.749	30.087,13
15/12/2021	1,7650	-1,94%	1,7900	1,7950	1,7650	435	769,07
14/12/2021	1,8000	0,28%	1,8100	1,8100	1,7350	15.422	27.010,59
13/12/2021	1,7950	-2,18%	1,8200	1,8200	1,7700	14.623	26.357,20
10/12/2021	1,8350	-0,81%	1,7900	1,8400	1,7900	2.622	4.764,96
09/12/2021	1,8500	-1,07%	1,8250	1,8600	1,8200	11.980	21.984,35
08/12/2021	1,8700	0,54%	1,8600	1,8700	1,8150	8.976	16.692,90
07/12/2021	1,8600	0,81%	1,8300	1,8700	1,8000	22.622	41.638,20
06/12/2021	1,8450	-0,27%	1,8300	1,8900	1,7800	9.708	17.786,86
03/12/2021	1,8500	1,93%	1,8300	1,8950	1,8300	33.107	61.705,02
02/12/2021	1,8150	-2,94%	1,8200	1,8500	1,7900	24.786	45.050,77
01/12/2021	1,8700	5,65%	1,7600	1,8700	1,7600	44.820	82.722,24
30/11/2021	1,7700	-1,67%	1,7700	1,7700	1,7450	6.467	11.375,20
29/11/2021	1,8000	2,86%	1,8300	1,8300	1,7600	12.153	21.837,47
26/11/2021	1,7500	-7,16%	1,8000	1,8300	1,7500	57.569	102.149,50
25/11/2021	1,8850	1,34%	1,8600	1,9250	1,8600	38.612	73.294,33
24/11/2021	1,8600	1,92%	1,8200	1,8700	1,8200	34.123	63.217,98
23/11/2021	1,8250	-5,93%	1,9000	1,9000	1,7900	58.580	107.871,94
22/11/2021	1,9400	-1,02%	1,9250	2,0000	1,9000	44.380	86.398,04
19/11/2021	1,9600	-3,45%	2,0100	2,0100	1,9050	79.105	154.149,35
18/11/2021	2,0300	0,00%	1,9650	2,0400	1,9650	35.152	70.678,58
17/11/2021	2,0300	8,56%	1,8600	2,0400	1,8500	93.187	183.894,95
16/11/2021	1,8700	-2,09%	1,9100	1,9400	1,8300	25.024	46.834,62
15/11/2021	1,9100	0,79%	1,8950	1,9450	1,8750	23.834	45.534,10
12/11/2021	1,8950	-1,30%	1,9000	1,9400	1,8700	18.462	35.004,66
11/11/2021	1,9200	1,86%	1,8850	1,9500	1,8850	15.073	28.922,66
10/11/2021	1,8850	-2,33%	1,9050	1,9600	1,8450	87.903	164.426,21
09/11/2021	1,9300	4,32%	1,8600	1,9300	1,8550	32.131	60.821,66
08/11/2021	1,8500	-1,07%	1,8700	1,8800	1,8000	21.457	39.840,07
05/11/2021	1,8700	10,00%	1,7000	1,8700	1,6950	145.195	256.995,31
04/11/2021	1,7000	0,00%	1,6600	1,7000	1,6600	35.271	59.456,66
03/11/2021	1,7000	2,10%	1,6750	1,7200	1,6700	59.439	100.455,30
02/11/2021	1,6650	0,00%	1,6750	1,6750	1,6250	10.215	16.855,97
01/11/2021	1,6650	0,30%	1,6600	1,7000	1,6400	31.940	53.096,14
29/10/2021	1,6600	1,22%	1,6400	1,6700	1,6000	55.300	89.879,87
27/10/2021	1,6400	2,50%	1,5950	1,6400	1,5950	30.095	48.812,95
26/10/2021	1,6000	-3,03%	1,6500	1,6700	1,6000	24.105	39.006,46
25/10/2021	1,6500	2,17%	1,5900	1,6500	1,5900	4.105	6.663,00
22/10/2021	1,6150	-3,29%	1,6700	1,6700	1,6150	35.611	58.150,22
21/10/2021	1,6700	-1,18%	1,7400	1,7400	1,6350	82.312	139.376,09
20/10/2021	1,6900	19,86%	1,5100	1,7000	1,4950	240.463	388.758,34
19/10/2021	1,4100	1,08%	1,3900	1,4150	1,3850	26.608	37.302,80
18/10/2021	1,3950	1,45%	1,4000	1,4000	1,3650	3.350	4.678,90
15/10/2021	1,3750	-1,08%	1,3950	1,3950	1,3750	2.358	3.258,15
14/10/2021	1,3900	-0,71%	1,3850	1,4000	1,3700	12.430	17.174,32
13/10/2021	1,4000	-1,06%	1,4200	1,4200	1,3900	3.114	4.354,81
12/10/2021	1,4150	-2,41%	1,4350	1,4350	1,4000	10.045	14.328,48
11/10/2021	1,4500	0,69%	1,4400	1,4500	1,3950	2.701	3.902,21
08/10/2021	1,4400	0,70%	1,4100	1,4500	1,4100	12.940	18.636,84
07/10/2021	1,4300	0,00%	1,4300	1,4300	1,4000	13.273	18.836,27
06/10/2021	1,4300	2,14%	1,3800	1,4300	1,3600	13.384	18.710,14
05/10/2021	1,4000	0,00%	1,4000	1,4050	1,3700	19.351	27.021,12
04/10/2021	1,4000	1,45%	1,4100	1,4100	1,3600	2.916	4.017,40
01/10/2021	1,3800	-0,72%	1,3850	1,4000	1,3500	9.730	13.376,18
30/9/2021	1,3900	0,72%	1,4000	1,4000	1,3500	3.390	4.684,03
29/9/2021	1,3800	-0,36%	1,3800	1,3800	1,3800	105	144,90
28/9/2021	1,3850	-4,15%	1,3800	1,4200	1,3700	7.894	10.909,09
27/9/2021	1,4450	1,05%	1,4000	1,4650	1,4000	2.655	3.836,42
24/9/2021	1,4300	-1,38%	1,4600	1,4600	1,3950	24.640	34.653,06
23/9/2021	1,4500	-3,33%	1,5250	1,5350	1,4250	55.202	82.661,01
22/9/2021	1,5000	6,01%	1,4300	1,5000	1,4000	63.200	91.485,10
21/9/2021	1,4150	3,28%	1,3800	1,4150	1,3350	24.010	32.865,71
20/9/2021	1,3700	-3,18%	1,4000	1,4100	1,3500	46.390	63.760,65
17/9/2021	1,4150	-3,74%	1,4450	1,4900	1,4150	60.883	87.403,65
16/9/2021	1,4700	-1,34%	1,4850	1,4850	1,4350	12.200	17.887,95
15/9/2021	1,4900	0,00%	1,4900	1,5050	1,4750	29.518	44.072,96
14/9/2021	1,4900	-1,32%	1,5300	1,5300	1,4750	13.836	20.706,02
13/9/2021	1,5100	0,67%	1,4950	1,5400	1,4800	16.300	24.300,87
10/9/2021	1,5000	0,00%	1,5000	1,5200	1,4850	28.064	42.155,33
09/9/2021	1,5000	-0,33%	1,4850	1,5250	1,4800	18.511	27.775,73
08/9/2021	1,5050	-1,31%	1,5050	1,5400	1,4850	14.404	21.839,05
07/9/2021	1,5250	0,99%	1,5100	1,5550	1,4950	62.322	95.223,26
06/9/2021	1,5100	-0,66%	1,4900	1,5350	1,4850	38.932	58.725,20
03/9/2021	1,5200	1,33%	1,4950	1,5300	1,4950	11.022	16.746,43
02/9/2021	1,5000	-2,28%	1,5300	1,5350	1,5000	38.022	57.315,58
01/9/2021	1,5350	-0,65%	1,5250	1,5900	1,5250	55.353	86.515,66
31/8/2021	1,5450	-2,22%	1,5600	1,5750	1,5200	55.689	86.026,96
30/8/2021	1,5800	0,00%	1,6500	1,6500	1,5600	96.823	154.234,45
27/8/2021	1,5800	2,60%	1,6000	1,6100	1,5600	91.485	144.667,83
26/8/2021	1,5400	0,33%	1,5650	1,5800	1,5350	167.094	259.542,11
25/8/2021	1,5350	9,64%	1,4300	1,6000	1,4150	198.167	292.771,93
24/8/2021	1,4000	-1,41%	1,4550	1,4800	1,3800	285.039	405.996,16
23/8/2021	1,4200	0,35%	1,4000	1,4750	1,3900	433.797	616.397,10
20/8/2021	1,4150	2,91%	1,3300	1,4150	1,3000	9.494	12.965,92
19/8/2021	1,3750	0,36%	1,2850	1,3750	1,2800	1.152	1.526,51
18/8/2021	1,3700	3,79%	1,3550	1,4000	1,3550	2.215	3.041,17
17/8/2021	1,3200	-0,75%	1,3250	1,3250	1,3200	6.600	8.714,50
16/8/2021	1,3300	-4,66%	1,3950	1,3950	1,3250	3.816	5.086,92
13/8/2021	1,3950	4,49%	1,3950	1,3950	1,3950	500	697,50
12/8/2021	1,3350	-1,11%	1,3300	1,3500	1,3300	667	890,69
11/8/2021	1,3500	1,12%	1,3500	1,3700	1,3500	833	1.125,21
10/8/2021	1,3350	-3,26%	1,3550	1,3600	1,3350	1.207	1.615,35
09/8/2021	1,3800	0,36%	1,3200	1,4000	1,3200	2.738	3.686,46
06/8/2021	1,3750	-2,14%	1,2850	1,3800	1,2850	7.501	10.018,75
05/8/2021	1,4050	1,81%	1,3950	1,4150	1,3950	3	4,22
04/8/2021	1,3800	0,00%	1,3800	1,3800	1,3800	1	1,38
03/8/2021	1,3800	0,36%	1,3800	1,4000	1,3750	3.180	4.398,40
02/8/2021	1,3750	-2,48%	1,3600	1,4100	1,3600	40.884	57.264,38
30/7/2021	1,4100	0,00%	1,4100	1,4100	1,4100		,00
29/7/2021	1,4100	1,44%	1,4000	1,4100	1,4000	1.648	2.319,08
28/7/2021	1,3900	0,36%	1,3900	1,3900	1,3900	300	417,00
27/7/2021	1,3850	0,00%	1,3850	1,3850	1,3850		,00
26/7/2021	1,3850	0,36%	1,4500	1,4500	1,3850	43.971	60.956,74
23/7/2021	1,3800	1,47%	1,3600	1,4000	1,3300	41.862	56.945,82
22/7/2021	1,3600	0,37%	1,3850	1,3850	1,2200	17.377	23.577,91
21/7/2021	1,3550	4,63%	1,3300	1,3800	1,3000	594	778,41
20/7/2021	1,2950	2,78%	1,3000	1,3000	1,2400	600	772,50
19/7/2021	1,2600	-3,08%	1,2400	1,2800	1,2400	2.064	2.625,50
16/7/2021	1,3000	-2,26%	1,3000	1,3000	1,3000	389	505,70
15/7/2021	1,3300	1,92%	1,3500	1,3500	1,2700	2.448	3.164,87
14/7/2021	1,3050	-1,14%	1,3750	1,3750	1,3000	3.697	4.820,01
13/7/2021	1,3200	-4,69%	1,3850	1,3850	1,3100	12.183	15.995,00
12/7/2021	1,3850	0,00%	1,3950	1,3950	1,3850	10.001	13.851,00
09/7/2021	1,3850	4,14%	1,3100	1,3850	1,3100	255	352,00
08/7/2021	1,3300	-2,92%	1,3900	1,3900	1,3300	281	378,00
07/7/2021	1,3700	-1,44%	1,3950	1,3950	1,3500	10.805	14.690,00
06/7/2021	1,3900	0,00%	1,3300	1,3900	1,3300	3.216	4.357,00
05/7/2021	1,3900	-0,71%	1,3600	1,3900	1,3600	5.005	6.806,00
02/7/2021	1,4000	0,00%	1,4000	1,4000	1,4000	286	400,00
01/7/2021	1,4000	0,72%	1,4000	1,4000	1,4000	200	280,00
30/6/2021	1,3900	-2,11%	1,4400	1,4400	1,3100	4.265	5.931,00
29/6/2021	1,4200	1,43%	1,4200	1,4200	1,4200	800	1.136,00
28/6/2021	1,4000	-3,11%	1,4050	1,4200	1,4000	99.790	139.711,00
25/6/2021	1,4450	2,85%	1,4000	1,4450	1,4000	167.920	239.262,00
24/6/2021	1,4050	0,00%	1,4050	1,4050	1,4050		,00
23/6/2021	1,4050	0,36%	1,4000	1,4200	1,4000	530	743,00
22/6/2021	1,4000	1,45%	1,4600	1,4600	1,3900	120	168,00
18/6/2021	1,3800	-4,17%	1,4500	1,4500	1,3800	370	515,00
17/6/2021	1,4400	1,41%	1,4000	1,4500	1,4000	6.845	9.792,00
16/6/2021	1,4200	2,16%	1,4200	1,4200	1,4200	60	85,00
15/6/2021	1,3900	0,00%	1,3900	1,3900	1,3900	40	55,00
14/6/2021	1,3900	-0,71%	1,3900	1,4000	1,3900	16.140	22.435,00
11/6/2021	1,4000	-1,06%	1,4200	1,4200	1,3700	29.750	41.491,00
10/6/2021	1,4150	0,35%	1,4100	1,4350	1,4100	10.925	15.465,00
09/6/2021	1,4100	0,00%	1,3450	1,4100	1,3450	2.030	2.860,00
08/6/2021	1,4100	1,08%	1,3550	1,4150	1,3550	3.719	5.193,00
07/6/2021	1,3950	-1,41%	1,3450	1,4550	1,3450	4.781	6.669,00
04/6/2021	1,4150	1,80%	1,3550	1,4150	1,3500	9.833	13.738,00
03/6/2021	1,3900	-1,42%	1,4000	1,4100	1,3900	4.600	6.466,00
02/6/2021	1,4100	1,44%	1,4000	1,4200	1,3800	27.030	38.108,00
01/6/2021	1,3900	-1,42%	1,4000	1,4050	1,3900	6.300	8.808,00
31/5/2021	1,4100	-0,35%	1,4150	1,4150	1,3600	2.018	2.840,00
28/5/2021	1,4150	1,07%	1,4000	1,4150	1,3900	4.476	6.251,00
27/5/2021	1,4000	1,45%	1,4000	1,4000	1,4000	61	85,00
26/5/2021	1,3800	-1,43%	1,4000	1,4050	1,3800	145.250	203.530,00
25/5/2021	1,4000	-3,45%	1,3800	1,4300	1,3800	4.200	5.860,00
24/5/2021	1,4500	-0,68%	1,4350	1,4600	1,4350	7.315	10.622,00
21/5/2021	1,4600	3,91%	1,4200	1,4600	1,3900	4.434	6.214,00
20/5/2021	1,4050	-1,06%	1,3800	1,4300	1,3800	13.991	19.632,00
19/5/2021	1,4200	1,43%	1,4200	1,4200	1,3950	47.475	67.387,00
18/5/2021	1,4000	0,00%	1,4200	1,4200	1,3900	31.837	44.596,00
17/5/2021	1,4000	-1,41%	1,4300	1,4400	1,3950	170.804	239.503,00
14/5/2021	1,4200	5,19%	1,3500	1,4200	1,3500	149.464	205.285,00
13/5/2021	1,3500	3,05%	1,3500	1,3600	1,3000	127.944	173.758,00
12/5/2021	1,3100	-1,50%	1,3300	1,3300	1,3100	1.059	1.402,00
11/5/2021	1,3300	3,10%	1,2800	1,3300	1,2700	6.090	7.901,00
10/5/2021	1,2900	0,00%	1,3000	1,3100	1,2900	7.600	9.870,00
07/5/2021	1,2900	-4,44%	1,2800	1,3050	1,2800	700	901,00
06/5/2021	1,3500	0,00%	1,3500	1,3500	1,3500		,00
05/5/2021	1,3500	3,85%	1,3450	1,3500	1,3450	24.500	33.073,00
29/4/2021	1,3000	0,00%	1,3000	1,3000	1,3000		,00
28/4/2021	1,3000	0,00%	1,3300	1,3300	1,3000	251	326,00
27/4/2021	1,3000	2,36%	1,2800	1,3150	1,2700	4.952	6.333,00
26/4/2021	1,2700	-1,93%	1,2750	1,2900	1,2600	3.500	4.445,00
23/4/2021	1,2950	-1,15%	1,3000	1,3000	1,2950	775	1.004,00
22/4/2021	1,3100	2,75%	1,3100	1,3100	1,3000	3.215	4.202,00
21/4/2021	1,2750	-2,30%	1,3550	1,3550	1,2400	2.942	3.757,00
20/4/2021	1,3050	0,00%	1,3050	1,3050	1,3050		,00
19/4/2021	1,3050	1,16%	1,2700	1,3400	1,2600	4.118	5.218,00
16/4/2021	1,2900	-4,09%	1,2950	1,2950	1,2800	2.000	2.580,00
15/4/2021	1,3450	-0,37%	1,3100	1,3450	1,2950	2.562	3.390,00
14/4/2021	1,3500	0,00%	1,3500	1,3500	1,3500	10.000	13.500,00
13/4/2021	1,3500	2,27%	1,3450	1,3600	1,3400	31.045	41.937,00
12/4/2021	1,3200	-2,94%	1,3900	1,3900	1,3200	34.616	47.473,00
09/4/2021	1,3600	-2,86%	1,3900	1,3900	1,3300	9.266	12.612,00
08/4/2021	1,4000	7,69%	1,3100	1,4000	1,3100	38.701	53.253,00
07/4/2021	1,3000	-3,70%	1,3700	1,3700	1,3000	8.647	11.448,00
06/4/2021	1,3500	-0,37%	1,4150	1,4150	1,3500	70.338	98.139,00
01/4/2021	1,3550	0,37%	1,3300	1,3650	1,3200	14.020	18.918,00
31/3/2021	1,3500	0,00%	1,3450	1,3500	1,3300	3.160	4.243,00
30/3/2021	1,3500	2,27%	1,3650	1,3650	1,3000	9.350	12.635,00
29/3/2021	1,3200	-1,86%	1,3700	1,3700	1,3050	3.216	4.250,00
26/3/2021	1,3450	0,37%	1,3650	1,3650	1,3450	16.173	21.752,00
24/3/2021	1,3400	1,90%	1,3400	1,3500	1,3400	210	281,00
23/3/2021	1,3150	-1,50%	1,2800	1,3350	1,2800	400	525,00
22/3/2021	1,3350	1,14%	1,3000	1,3350	1,2800	1.130	1.469,00
19/3/2021	1,3200	1,93%	1,2900	1,3250	1,2700	4.555	5.824,00
18/3/2021	1,2950	-2,26%	1,3500	1,3500	1,2700	1.620	2.068,00
17/3/2021	1,3250	0,00%	1,3250	1,3250	1,3250		,00
16/3/2021	1,3250	1,92%	1,3300	1,3400	1,2800	12.030	15.968,00
12/3/2021	1,3000	0,00%	1,3000	1,3000	1,3000		,00
11/3/2021	1,3000	-1,14%	1,3250	1,3300	1,3000	1.070	1.413,00
10/3/2021	1,3150	1,94%	1,3050	1,3650	1,2900	7.250	9.464,00
09/3/2021	1,2900	5,74%	1,2400	1,3300	1,2250	7.795	9.952,00
08/3/2021	1,2200	-1,61%	1,2400	1,2400	1,2200	1.020	1.244,00
05/3/2021	1,2400	1,64%	1,2000	1,2400	1,1900	2.575	3.128,00
04/3/2021	1,2200	-0,81%	1,2400	1,2400	1,2150	1.210	1.474,00
03/3/2021	1,2300	0,82%	1,2200	1,2400	1,1500	1.181	1.420,00
02/3/2021	1,2200	1,67%	1,1200	1,2200	1,1200	3.520	4.169,00
01/3/2021	1,2000	3,45%	1,2000	1,2000	1,2000	10	12,00
26/2/2021	1,1600	-1,69%	1,1900	1,1900	1,1350	2.210	2.537,00
25/2/2021	1,1800	0,00%	1,1200	1,1900	1,1200	446	526,00
24/2/2021	1,1800	5,36%	1,1850	1,1850	1,1800	579	683,00
23/2/2021	1,1200	-4,68%	1,1100	1,1200	1,1100	1.380	1.541,00
22/2/2021	1,1750	1,29%	1,1600	1,1900	1,1600	12.516	14.680,00
19/2/2021	1,1600	0,00%	1,1600	1,1600	1,1600		,00
18/2/2021	1,1600	4,04%	1,1000	1,1600	1,1000	2.009	2.329,00
17/2/2021	1,1150	-1,33%	1,1200	1,1200	1,1100	2.915	3.245,00
16/2/2021	1,1300	-1,31%	1,1500	1,1500	1,1300	2.001	2.261,00
15/2/2021	1,1450	0,00%	1,1450	1,1450	1,1450	770	881,00
12/2/2021	1,1450	2,69%	1,1450	1,1450	1,1450	63	72,00
11/2/2021	1,1150	0,45%	1,1150	1,1500	1,1150	1.207	1.350,00
10/2/2021	1,1100	0,00%	1,1100	1,1100	1,1100		,00
09/2/2021	1,1100	-3,48%	1,1100	1,1100	1,0850	3.000	3.329,00
08/2/2021	1,1500	-1,71%	1,1100	1,1500	1,1100	2.518	2.895,00
05/2/2021	1,1700	0,00%	1,1700	1,1700	1,1700		,00
04/2/2021	1,1700	0,00%	1,1700	1,1700	1,1700	200	234,00
03/2/2021	1,1700	2,63%	1,1700	1,1700	1,1400	1.061	1.212,00
02/2/2021	1,1400	-0,87%	1,1750	1,1800	1,1400	7.039	8.133,00
01/2/2021	1,1500	0,00%	1,1500	1,1500	1,1500		,00
29/1/2021	1,1500	-3,36%	1,2200	1,2200	1,1500	61.206	72.769,00
28/1/2021	1,1900	12,80%	1,0500	1,1900	1,0500	1.009	1.068,00
27/1/2021	1,0550	-8,66%	1,1400	1,1400	1,0550	9.091	10.110,00
26/1/2021	1,1550	-0,43%	1,1400	1,1600	1,1400	2.502	2.892,00
25/1/2021	1,1600	-2,11%	1,1500	1,1600	1,1400	2.005	2.286,00
22/1/2021	1,1850	1,72%	1,1800	1,1850	1,1400	26.880	31.245,00
21/1/2021	1,1650	0,87%	1,2000	1,2000	1,1100	11.635	13.465,00
20/1/2021	1,1550	3,13%	1,1550	1,1800	1,1550	23.986	28.154,00
19/1/2021	1,1200	2,75%	1,1000	1,1300	1,0950	12.168	13.480,00
18/1/2021	1,0900	0,93%	1,1000	1,1000	1,0900	13.100	14.380,00
15/1/2021	1,0800	0,93%	1,0750	1,1000	1,0500	24.700	26.599,00
14/1/2021	1,0700	0,00%	1,0650	1,0800	1,0650	13.440	14.377,00
13/1/2021	1,0700	4,90%	1,0650	1,0700	1,0650	350	374,00
12/1/2021	1,0200	1,49%	1,0100	1,0300	1,0050	1.720	1.751,00
11/1/2021	1,0050	-2,90%	1,0500	1,0500	1,0000	21.995	22.170,00
08/1/2021	1,0350	-5,91%	1,0600	1,0650	1,0350	39.474	41.574,00
07/1/2021	1,1000	1,85%	1,1000	1,1000	1,1000	1.400	1.540,00
05/1/2021	1,0800	-2,26%	1,1050	1,1050	1,0800	2.700	2.921,00
04/1/2021	1,1050	-1,34%	1,1150	1,1300	1,1000	16.980	18.914,00
31/12/2020	1,1200	-1,32%	1,1350	1,1350	1,1000	13.243	14.723,00
30/12/2020	1,1350	-0,44%	1,1350	1,1600	1,1150	7.429	8.404,00
29/12/2020	1,1400	-1,72%	1,1150	1,1400	1,1050	12.746	14.371,00
28/12/2020	1,1600	-1,69%	1,1300	1,1600	1,1300	8.889	10.074,00
23/12/2020	1,1800	0,00%	1,1500	1,1800	1,1500	1.000	1.159,00
22/12/2020	1,1800	1,72%	1,1800	1,1800	1,1300	5.790	6.717,00
21/12/2020	1,1600	-4,13%	1,1500	1,1600	1,0900	24.062	26.679,00
18/12/2020	1,2100	0,00%	1,2100	1,2100	1,2100		,00
17/12/2020	1,2100	0,83%	1,2500	1,2500	1,1400	1.320	1.535,00
16/12/2020	1,2000	2,56%	1,1700	1,2000	1,1500	41.265	48.815,00
15/12/2020	1,1700	0,86%	1,1800	1,1800	1,1500	2.452	2.867,00
14/12/2020	1,1600	4,04%	1,1500	1,1700	1,1300	20.729	23.855,00
11/12/2020	1,1150	6,19%	1,1100	1,1500	1,0700	5.528	5.988,00
10/12/2020	1,0500	-3,67%	1,0800	1,1000	1,0400	10.720	11.547,00
09/12/2020	1,0900	0,00%	1,0900	1,1400	1,0850	10.687	11.777,00
08/12/2020	1,0900	4,81%	1,0400	1,1400	1,0400	15.456	16.811,00
07/12/2020	1,0400	5,48%	0,9880	1,0800	0,9880	61.983	62.483,00
04/12/2020	0,9860	0,00%	0,9900	0,9900	0,9560	4.487	4.350,00
03/12/2020	0,9860	0,61%	0,9860	0,9880	0,9860	1.005	990,00
02/12/2020	0,9800	1,87%	0,9300	0,9900	0,9300	6.051	5.914,00
01/12/2020	0,9620	-2,63%	0,9500	0,9800	0,9500	3.025	2.909,00
30/11/2020	0,9880	1,86%	0,9880	0,9880	0,9340	5.400	5.224,00
27/11/2020	0,9700	2,54%	0,9780	0,9780	0,9480	5.880	5.598,00
26/11/2020	0,9460	-0,42%	0,9900	0,9900	0,9360	600	567,00
25/11/2020	0,9500	1,71%	0,9380	0,9760	0,9380	4.992	4.751,00
24/11/2020	0,9340	3,09%	0,9020	0,9360	0,9020	1.350	1.228,00
23/11/2020	0,9060	-6,98%	0,9440	0,9560	0,9000	2.156	2.011,00
20/11/2020	0,9740	-1,62%	0,9600	0,9740	0,9400	2.191	2.103,00
19/11/2020	0,9900	-0,80%	0,9980	1,0000	0,9400	8.923	8.675,00
18/11/2020	0,9980	8,95%	0,9140	0,9980	0,9140	8.728	8.403,00
17/11/2020	0,9160	0,66%	0,9100	0,9400	0,9000	16.299	14.733,00
16/11/2020	0,9100	0,44%	0,8820	0,9800	0,8820	15.366	14.323,00
13/11/2020	0,9060	-2,58%	0,9200	0,9200	0,9000	400	362,00
12/11/2020	0,9300	0,00%	0,9300	0,9300	0,9300		,00

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.%