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
19/5/2022	2,0400	0,00%	1,9800	2,0600	1,9600	113.770	230.376,57
18/5/2022	2,0400	3,82%	1,9350	2,1400	1,9350	57.127	116.388,67
17/5/2022	1,9650	0,26%	1,9900	2,0200	1,9250	21.891	42.854,60
16/5/2022	1,9600	1,03%	1,9400	1,9700	1,9200	4.831	9.391,26
13/5/2022	1,9400	0,52%	1,9800	2,0400	1,9400	18.184	36.298,84
12/5/2022	1,9300	-4,93%	1,9500	2,0300	1,9300	10.577	20.664,14
11/5/2022	2,0300	4,10%	1,9800	2,0500	1,9500	35.256	70.746,49
10/5/2022	1,9500	-2,01%	1,9900	2,0300	1,8950	36.308	72.146,81
09/5/2022	1,9900	1,53%	1,9100	1,9900	1,9000	40.690	79.340,24
06/5/2022	1,9600	-1,51%	1,9550	1,9900	1,9100	32.447	63.485,23
05/5/2022	1,9900	-5,24%	2,1000	2,1700	1,9600	102.669	209.065,19
04/5/2022	2,1000	-2,33%	2,1100	2,1500	2,1000	22.148	46.998,62
03/5/2022	2,1500	-0,46%	2,1100	2,1500	2,0500	38.320	80.639,61
29/4/2022	2,1600	0,47%	2,1400	2,1600	2,1200	7.730	16.615,53
28/4/2022	2,1500	0,94%	2,1300	2,1600	2,1000	57.040	122.039,38
27/4/2022	2,1300	-1,84%	2,1700	2,1700	2,1100	4.643	9.876,25
26/4/2022	2,1700	-0,91%	2,1200	2,1900	2,1200	6.620	14.399,65
21/4/2022	2,1900	2,82%	2,1300	2,2100	2,0900	59.145	125.526,68
20/4/2022	2,1300	0,47%	2,1200	2,1800	2,0800	16.522	35.172,79
19/4/2022	2,1200	-1,40%	2,1500	2,1800	2,0800	54.226	116.594,02
14/4/2022	2,1500	-2,27%	2,1600	2,2100	2,1500	3.895	8.443,80
13/4/2022	2,2000	-0,90%	2,2200	2,2200	2,1800	2.925	6.434,60
12/4/2022	2,2200	0,00%	2,2200	2,2600	2,1700	24.651	55.302,69
11/4/2022	2,2200	0,45%	2,2100	2,2500	2,1700	19.220	42.640,14
08/4/2022	2,2100	5,24%	2,1000	2,2100	2,1000	27.775	60.263,54
07/4/2022	2,1000	1,94%	2,0500	2,1200	2,0500	16.913	35.195,39
06/4/2022	2,0600	-1,44%	2,1300	2,1300	2,0600	14.292	29.734,72
05/4/2022	2,0900	-2,34%	2,1500	2,1800	2,0900	39.381	84.070,13
04/4/2022	2,1400	-4,04%	2,2100	2,2300	2,1400	46.320	100.512,51
01/4/2022	2,2300	-3,04%	2,2600	2,2700	2,1900	114.845	255.470,61
31/3/2022	2,3000	0,44%	2,3000	2,3400	2,2700	47.390	108.557,09
30/3/2022	2,2900	-0,43%	2,2800	2,3000	2,2500	32.570	74.236,40
29/3/2022	2,3000	0,00%	2,3000	2,4000	2,2800	133.938	313.720,20
28/3/2022	2,3000	7,48%	2,1900	2,3000	2,1500	105.891	237.502,82
25/3/2022	2,1400	0,00%	2,1400	2,1700	2,1100	9.659	20.559,67
24/3/2022	2,1400	-1,38%	2,1400	2,1700	2,1100	9.659	20.559,67
23/3/2022	2,1700	-2,25%	2,2200	2,2600	2,1300	41.828	91.569,20
22/3/2022	2,2200	-2,20%	2,2600	2,2700	2,2200	22.375	50.253,15
21/3/2022	2,2700	3,18%	2,2600	2,3200	2,2600	64.177	146.708,29
18/3/2022	2,2000	1,85%	2,1600	2,2700	2,1600	41.929	92.235,90
17/3/2022	2,1600	0,47%	2,1300	2,1800	2,1300	34.301	73.837,46
16/3/2022	2,1500	2,87%	2,1500	2,2000	2,1200	27.380	59.153,37
15/3/2022	2,0900	-1,42%	2,0800	2,1200	2,0800	5.220	10.938,30
14/3/2022	2,1200	1,92%	2,0800	2,1500	2,0600	38.672	81.525,77
11/3/2022	2,0800	4,00%	2,0000	2,0800	1,9800	25.164	51.119,02
10/3/2022	2,0000	-1,96%	1,9600	2,0500	1,9500	25.609	50.920,62
09/3/2022	2,0400	4,62%	1,9850	2,0400	1,9500	48.354	95.878,78
08/3/2022	1,9500	-2,50%	1,9500	1,9600	1,8600	51.800	100.076,42
04/3/2022	2,0000	-2,91%	2,0800	2,0800	1,9300	37.441	74.183,24
03/3/2022	2,0600	1,98%	2,0200	2,1100	2,0200	47.818	98.335,49
02/3/2022	2,0200	-1,94%	2,0200	2,0600	1,9700	47.407	95.091,63
01/3/2022	2,0600	-0,96%	2,0800	2,1000	2,0200	29.433	60.383,96
28/2/2022	2,0800	-5,88%	2,1200	2,1200	2,0300	53.943	111.345,25
25/2/2022	2,2100	6,76%	2,1300	2,2500	2,1000	40.511	88.173,94
24/2/2022	2,0700	-10,78%	2,2200	2,2300	2,0400	85.006	179.752,59
23/2/2022	2,3200	-0,43%	2,3000	2,3500	2,3000	9.728	22.511,65
22/2/2022	2,3300	-2,51%	2,3400	2,3900	2,3000	63.947	148.625,39
21/2/2022	2,3900	0,42%	2,3800	2,4300	2,3500	31.455	75.588,15
18/2/2022	2,3800	-0,83%	2,4000	2,4100	2,3700	7.715	18.412,40
17/2/2022	2,4000	0,00%	2,4000	2,4100	2,3600	8.691	20.782,04
16/2/2022	2,4000	3,45%	2,3200	2,4100	2,3200	85.171	202.994,20
15/2/2022	2,3200	0,43%	2,3000	2,3400	2,3000	14.504	33.814,44
14/2/2022	2,3100	0,43%	2,2300	2,3100	2,1800	76.954	174.232,78
11/2/2022	2,3000	-0,43%	2,3100	2,3200	2,2700	35.802	82.501,49
10/2/2022	2,3100	1,76%	2,2700	2,3100	2,2200	47.283	107.773,21
09/2/2022	2,2700	3,65%	2,1900	2,2700	2,1600	78.290	173.216,08
08/2/2022	2,1900	-1,79%	2,2300	2,2500	2,1200	24.802	54.686,97
07/2/2022	2,2300	-0,89%	2,2100	2,2300	2,2000	9.905	21.931,51
04/2/2022	2,2500	0,45%	2,2300	2,2500	2,1800	21.227	46.964,61
03/2/2022	2,2400	-1,75%	2,2900	2,3000	2,2300	41.025	93.063,75
02/2/2022	2,2800	1,33%	2,2100	2,2800	2,2000	19.641	43.857,90
01/2/2022	2,2500	0,00%	2,2500	2,2700	2,2100	22.514	50.412,62
31/1/2022	2,2500	0,90%	2,2300	2,2700	2,2000	29.844	66.797,28
28/1/2022	2,2300	-0,45%	2,2100	2,2500	2,1900	56.970	125.993,30
27/1/2022	2,2400	1,36%	2,1900	2,2800	2,1700	41.112	91.460,52
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	0,00%	1,2200	1,2400	1,1500	1.181	1.420,00

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.%