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
12/12/2019	1,4000	1,45%	1,3500	1,4000	1,3500	15.860	21.973,38
11/12/2019	1,3800	3,76%	1,3300	1,3900	1,3300	5.285	7.115,90
10/12/2019	1,3300	0,00%	1,3500	1,3500	1,3100	11.917	15.807,08
09/12/2019	1,3300	-2,92%	1,3300	1,3300	1,3100	5.458	7.167,15
06/12/2019	1,3700	-0,72%	1,3700	1,3700	1,3400	2.010	2.704,15
05/12/2019	1,3800	0,00%	1,3800	1,3900	1,3800	858	1.184,19
04/12/2019	1,3800	2,22%	1,3500	1,4000	1,3500	10.461	14.244,07
03/12/2019	1,3500	-4,26%	1,2600	1,4000	1,2600	14.025	18.932,75
02/12/2019	1,4100	2,92%	1,3300	1,4100	1,3300	2.049	2.882,57
29/11/2019	1,3700	-2,84%	1,4100	1,4100	1,3700	3.465	4.818,35
28/11/2019	1,4100	2,17%	1,3700	1,4100	1,3700	42.054	58.653,22
27/11/2019	1,3800	2,22%	1,3100	1,4000	1,3100	55.779	77.068,60
26/11/2019	1,3500	2,27%	1,3200	1,3500	1,3200	64.136	85.068,56
25/11/2019	1,3200	4,76%	1,2800	1,3200	1,2800	15.757	20.502,44
22/11/2019	1,2600	-2,33%	1,2900	1,2900	1,2600	1.115	1.425,40
21/11/2019	1,2900	0,78%	1,2700	1,2900	1,2600	6.260	8.011,40
20/11/2019	1,2800	0,00%	1,2600	1,2800	1,2600	640	806,60
19/11/2019	1,2800	0,00%	1,2800	1,2800	1,2800		,00
18/11/2019	1,2800	0,79%	1,2800	1,2900	1,2800	3.600	4.618,00
15/11/2019	1,2700	-0,78%	1,2900	1,2900	1,2400	3.957	4.983,61
14/11/2019	1,2800	0,00%	1,2700	1,3000	1,2700	9.801	12.633,15
13/11/2019	1,2800	0,79%	1,2600	1,2800	1,2600	1.340	1.699,35
12/11/2019	1,2700	0,79%	1,2600	1,2700	1,2600	7.370	9.337,30
11/11/2019	1,2600	-1,56%	1,2500	1,2600	1,2300	10.455	13.115,30
08/11/2019	1,2800	0,00%	1,2800	1,2800	1,2800		,00
07/11/2019	1,2800	-0,78%	1,2800	1,2800	1,2800	600	768,00
06/11/2019	1,2900	0,00%	1,2600	1,2900	1,2500	3.500	4.408,00
05/11/2019	1,2900	1,57%	1,2500	1,2900	1,2400	15.320	19.530,55
04/11/2019	1,2700	-1,55%	1,2900	1,3000	1,2700	4.520	5.849,40
01/11/2019	1,2900	-0,77%	1,3000	1,3000	1,2700	5.001	6.459,30
31/10/2019	1,3000	0,78%	1,2900	1,3100	1,2900	9.000	11.720,35
30/10/2019	1,2900	-1,53%	1,2900	1,2900	1,2700	4.435	5.704,80
29/10/2019	1,3100	1,55%	1,2900	1,3100	1,2500	12.100	15.572,40
25/10/2019	1,2900	4,03%	1,2800	1,2900	1,2800	1.700	2.186,00
24/10/2019	1,2400	0,00%	1,2400	1,2500	1,2400	11.550	14.352,00
23/10/2019	1,2400	-5,34%	1,3000	1,3200	1,2400	12.712	16.043,39
22/10/2019	1,3100	10,08%	1,2400	1,3300	1,2400	91.320	118.299,86
21/10/2019	1,1900	0,00%	1,1900	1,1900	1,1900	150	178,50
18/10/2019	1,1900	0,00%	1,2000	1,2000	1,1900	600	714,50
17/10/2019	1,1900	0,00%	1,1900	1,1900	1,1900		,00
16/10/2019	1,1900	0,00%	1,1900	1,1900	1,1900		,00
15/10/2019	1,1900	5,31%	1,1600	1,1900	1,1600	2.200	2.591,00
14/10/2019	1,1300	-1,74%	1,1600	1,1600	1,1100	1.968	2.265,30
11/10/2019	1,1500	-2,54%	1,1500	1,1500	1,1000	11.540	12.948,50
10/10/2019	1,1800	0,00%	1,1800	1,1800	1,1800	500	590,00
09/10/2019	1,1800	4,42%	1,1400	1,1800	1,1400	4.862	5.617,45
08/10/2019	1,1300	-0,88%	1,1000	1,1300	1,0900	7.595	8.358,27
07/10/2019	1,1400	-0,87%	1,1200	1,1400	1,1200	55	61,70
04/10/2019	1,1500	0,00%	1,1600	1,1600	1,1000	16.573	18.455,87
03/10/2019	1,1500	-0,86%	1,1500	1,1500	1,1400	3.255	3.739,25
02/10/2019	1,1600	0,87%	1,1800	1,1800	1,1500	1.062	1.230,30
01/10/2019	1,1500	-1,71%	1,1600	1,1600	1,1500	1.398	1.612,70
30/9/2019	1,1700	-1,68%	1,1700	1,1700	1,1200	37.337	42.982,68
27/9/2019	1,1900	-0,83%	1,2000	1,2200	1,1800	14.349	17.072,80
26/9/2019	1,2000	-4,00%	1,2200	1,2300	1,1900	17.424	20.933,20
25/9/2019	1,2500	-1,57%	1,2300	1,2600	1,2200	9.640	12.033,28
24/9/2019	1,2700	1,60%	1,2100	1,2700	1,2100	12.212	14.928,71
23/9/2019	1,2500	-4,58%	1,2400	1,2700	1,1600	140.545	170.469,06
20/9/2019	1,3100	-2,96%	1,3300	1,3300	1,2900	8.005	10.432,25
19/9/2019	1,3500	-2,17%	1,3400	1,3500	1,3300	1.810	2.413,50
18/9/2019	1,3800	2,99%	1,3400	1,3800	1,3400	5.720	7.876,40
17/9/2019	1,3400	-2,19%	1,3200	1,3400	1,3200	430	569,70
16/9/2019	1,3700	1,48%	1,3000	1,3900	1,3000	23.884	32.570,45
13/9/2019	1,3500	-2,17%	1,3300	1,3600	1,3000	21.330	28.381,38
12/9/2019	1,3800	0,73%	1,3500	1,3900	1,3500	6.851	9.421,39
11/9/2019	1,3700	7,03%	1,2900	1,4000	1,2800	63.100	84.938,33
10/9/2019	1,2800	2,40%	1,1800	1,2800	1,1800	18.938	23.908,20
09/9/2019	1,2500	-2,34%	1,2800	1,2900	1,2500	8.500	10.684,00
06/9/2019	1,2800	-0,78%	1,2900	1,2900	1,2500	7.663	9.731,06
05/9/2019	1,2900	0,78%	1,2900	1,2900	1,2500	1.906	2.458,50
04/9/2019	1,2800	1,59%	1,2500	1,2900	1,2400	6.700	8.475,55
03/9/2019	1,2600	0,80%	1,2500	1,2600	1,2400	6.934	8.693,16
02/9/2019	1,2500	0,81%	1,2800	1,2800	1,2100	8.766	10.893,08
30/8/2019	1,2400	-1,59%	1,2600	1,2600	1,2200	23.441	29.238,98
29/8/2019	1,2600	0,00%	1,2700	1,2800	1,2600	14.869	18.823,82
28/8/2019	1,2600	0,00%	1,2600	1,2600	1,2500	11.091	13.947,61
27/8/2019	1,2600	2,44%	1,2100	1,2700	1,2100	9.248	11.580,46
26/8/2019	1,2300	-1,60%	1,2000	1,2300	1,1800	1.552	1.867,28
23/8/2019	1,2500	2,46%	1,2400	1,2600	1,2400	6.500	8.124,54
22/8/2019	1,2200	0,00%	1,2200	1,2200	1,2200	200	244,00
21/8/2019	1,2200	1,67%	1,2000	1,2500	1,2000	5.682	6.957,94
20/8/2019	1,2000	5,26%	1,1900	1,2000	1,1800	9.587	11.444,99
19/8/2019	1,1400	-0,87%	1,1700	1,1700	1,1400	751	859,58
16/8/2019	1,1500	-1,71%	1,1300	1,1700	1,1200	10.660	12.103,85
14/8/2019	1,1700	-1,68%	1,1900	1,2100	1,1600	7.913	9.422,73
13/8/2019	1,1900	3,48%	1,1500	1,1900	1,1500	2.730	3.181,20
12/8/2019	1,1500	-3,36%	1,1600	1,1900	1,1500	11.942	13.927,81
09/8/2019	1,1900	-0,83%	1,1800	1,1900	1,1700	3.732	4.430,57
08/8/2019	1,2000	0,00%	1,2200	1,2200	1,1600	10.786	12.788,18
07/8/2019	1,2000	-4,00%	1,2400	1,2600	1,1900	19.408	23.880,07
06/8/2019	1,2500	1,63%	1,2100	1,2600	1,2000	3.502	4.287,34
05/8/2019	1,2300	-4,65%	1,2600	1,2600	1,2300	14.116	17.578,24
02/8/2019	1,2900	0,00%	1,2700	1,2900	1,2700	4.442	5.646,41
01/8/2019	1,2900	-0,77%	1,3000	1,3200	1,2900	4.130	5.341,20
31/7/2019	1,3000	0,00%	1,2800	1,3100	1,2700	9.655	12.339,00
30/7/2019	1,3000	0,00%	1,3100	1,3100	1,2700	1.865	2.398,85
29/7/2019	1,3000	0,00%	1,2600	1,3000	1,2600	16.278	21.068,65
26/7/2019	1,3000	-0,76%	1,3200	1,3200	1,2700	1.935	2.503,60
25/7/2019	1,3100	1,55%	1,2900	1,3100	1,2900	13.778	17.916,22
24/7/2019	1,2900	-0,77%	1,2700	1,3000	1,2600	38.845	49.502,00
23/7/2019	1,3000	0,00%	1,2900	1,3000	1,2600	19.367	24.897,74
22/7/2019	1,3000	-2,26%	1,3400	1,3400	1,3000	12.564	16.560,84
19/7/2019	1,3300	2,31%	1,3400	1,3400	1,3300	4.600	6.124,00
18/7/2019	1,3000	1,56%	1,2800	1,3600	1,2800	31.450	41.786,20
17/7/2019	1,2800	-2,29%	1,3300	1,3300	1,2800	8.111	10.434,18
16/7/2019	1,3100	0,77%	1,3200	1,3200	1,2700	11.032	14.245,95
15/7/2019	1,3000	-1,52%	1,3100	1,3500	1,2800	23.525	30.805,59
12/7/2019	1,3200	-4,35%	1,3400	1,3500	1,3200	8.450	11.265,00
11/7/2019	1,3800	0,00%	1,3600	1,4200	1,3500	7.325	9.985,50
10/7/2019	1,3800	0,00%	1,3800	1,3900	1,3700	5.611	7.740,44
09/7/2019	1,3800	-2,82%	1,3900	1,4300	1,3500	16.044	22.191,45
08/7/2019	1,4200	0,00%	1,4000	1,4600	1,4000	136.069	195.386,43
05/7/2019	1,4200	2,16%	1,3800	1,4200	1,3400	62.047	85.749,92
04/7/2019	1,3900	1,46%	1,3800	1,3900	1,3500	25.654	35.480,44
03/7/2019	1,3700	3,79%	1,3500	1,3700	1,3100	40.901	55.373,79
02/7/2019	1,3200	0,00%	1,3000	1,3400	1,3000	37.076	48.691,59
01/7/2019	1,3200	2,33%	1,3000	1,3400	1,2800	4.016	5.250,68
28/6/2019	1,2900	-2,27%	1,3200	1,3400	1,2800	74.781	97.607,53
27/6/2019	1,3200	-0,75%	1,3400	1,4100	1,3200	100.753	136.680,07
26/6/2019	1,3300	5,56%	1,2500	1,3400	1,2500	25.878	33.457,59
25/6/2019	1,2600	-1,56%	1,2800	1,2800	1,2400	15.640	19.515,90
24/6/2019	1,2800	0,79%	1,2500	1,2800	1,2500	15.036	19.068,36
21/6/2019	1,2700	-0,78%	1,2700	1,2900	1,2600	32.350	41.086,32
20/6/2019	1,2800	-1,54%	1,2900	1,3000	1,2800	12.824	16.544,96
19/6/2019	1,3000	0,78%	1,2800	1,3000	1,2400	52.822	67.198,64
18/6/2019	1,2900	0,78%	1,2900	1,2900	1,2600	15.960	20.491,21
14/6/2019	1,2800	3,23%	1,2400	1,2800	1,2300	59.877	74.953,24
13/6/2019	1,2400	-1,59%	1,2500	1,2600	1,2100	41.872	51.757,06
12/6/2019	1,2600	-2,33%	1,2900	1,2900	1,2300	54.116	68.122,08
11/6/2019	1,2900	3,20%	1,2500	1,2900	1,2100	32.939	41.187,63
10/6/2019	1,2500	1,63%	1,2400	1,2700	1,2200	62.988	78.613,87
07/6/2019	1,2300	4,24%	1,1600	1,2300	1,1300	136.659	162.685,81
06/6/2019	1,1800	-13,87%	1,3700	1,4200	1,1600	420.711	563.424,69
05/6/2019	1,3700	4,58%	1,3100	1,3700	1,2900	229.693	307.476,12
04/6/2019	1,3100	5,65%	1,2400	1,3100	1,2000	175.918	222.762,76
03/6/2019	1,2400	6,90%	1,1400	1,2400	1,1300	141.667	167.745,95
31/5/2019	1,1600	9,43%	1,0900	1,1600	1,0700	105.629	116.787,76
30/5/2019	1,0600	12,77%	0,9250	1,1300	0,9250	351.720	366.841,45
29/5/2019	0,9400	6,21%	0,8850	0,9650	0,8650	118.908	109.387,11
28/5/2019	0,8850	1,72%	0,8500	0,8900	0,8500	49.416	43.205,50
27/5/2019	0,8700	10,83%	0,7650	0,8800	0,7400	217.836	175.517,88
24/5/2019	0,7850	0,64%	0,7800	0,8000	0,7800	4.459	3.527,25
23/5/2019	0,7800	-2,50%	0,7850	0,7900	0,7800	4.079	3.196,41
22/5/2019	0,8000	0,00%	0,7850	0,8050	0,7800	38.150	30.446,50
21/5/2019	0,8000	0,00%	0,7950	0,8000	0,7900	29.800	23.745,50
20/5/2019	0,8000	-1,23%	0,7850	0,8050	0,7800	23.090	18.428,89
17/5/2019	0,8100	2,53%	0,7900	0,8150	0,7900	22.470	18.109,00
16/5/2019	0,7900	0,00%	0,7700	0,8000	0,7700	64.566	50.587,86
15/5/2019	0,7900	2,60%	0,7600	0,8200	0,7600	59.157	47.198,81
14/5/2019	0,7700	0,00%	0,7850	0,7850	0,7600	42.518	32.675,31
13/5/2019	0,7700	0,00%	0,7600	0,7800	0,7400	43.909	33.538,03
10/5/2019	0,7700	5,48%	0,7300	0,7750	0,7250	77.371	58.470,83
09/5/2019	0,7300	-0,68%	0,7100	0,7300	0,7100	9.087	6.576,75
08/5/2019	0,7350	0,68%	0,7200	0,7400	0,7200	20.055	14.578,05
07/5/2019	0,7300	1,39%	0,7300	0,7300	0,7000	45.393	32.211,05
06/5/2019	0,7200	-3,36%	0,7450	0,7450	0,7000	15.793	11.230,95
03/5/2019	0,7450	-5,10%	0,7550	0,7750	0,7350	9.344	7.028,51
02/5/2019	0,7850	1,95%	0,7800	0,7900	0,7650	11.926	9.280,45
30/4/2019	0,7700	-5,52%	0,8050	0,8200	0,7600	17.357	13.773,00
25/4/2019	0,8150	13,19%	0,8000	0,8150	0,7900	23.640	18.973,00
24/4/2019	0,7200	10,43%	0,6700	0,7300	0,6700	89.625	83.269,00
23/4/2019	0,6520	-4,96%	0,6860	0,6860	0,6330	68.915	59.778,00
18/4/2019	0,6860	-7,67%	0,7090	0,7090	0,6790	24.001	21.819,00
17/4/2019	0,7430	3,77%	0,7310	0,7540	0,7240	8.950	8.829,00
16/4/2019	0,7160	0,00%	0,7160	0,7310	0,7160	7.010	6.699,00
15/4/2019	0,7160	-2,59%	0,7200	0,7390	0,7090	13.954	13.212,00
12/4/2019	0,7350	0,55%	0,7460	0,7460	0,7240	3.975	3.902,00
11/4/2019	0,7310	-1,62%	0,7430	0,7460	0,7280	8.180	8.020,00
10/4/2019	0,7430	1,09%	0,7090	0,7540	0,6970	4.600	4.532,00
09/4/2019	0,7350	-7,20%	0,7540	0,7540	0,7280	5.250	5.187,00
08/4/2019	0,7920	1,02%	0,7690	0,8290	0,7540	1.870	1.895,00
05/4/2019	0,7840	3,98%	0,7540	0,8440	0,7540	5.665	5.886,00
04/4/2019	0,7540	0,00%	0,7620	0,7770	0,7310	9.540	9.564,00
03/4/2019	0,7540	0,00%	0,7540	0,7840	0,7460	3.795	3.839,00
02/4/2019	0,7540	6,35%	0,7430	0,7690	0,7430	8.991	9.002,00
01/4/2019	0,7090	10,61%	0,6710	0,7090	0,6710	11.227	10.266,00
29/3/2019	0,6410	0,63%	0,6410	0,6410	0,6410	1.000	850,00
28/3/2019	0,6370	0,63%	0,6370	0,6370	0,6370	250	211,00
27/3/2019	0,6330	-26,40%	0,6790	0,6790	0,6220	6.500	5.448,00
26/3/2019	0,8600	32,72%	0,8600	0,8600	0,8600		,00
22/3/2019	0,6480	1,09%	0,6300	0,6480	0,6260	4.265	3.598,00
21/3/2019	0,6410	0,00%	0,6410	0,6480	0,6410	3.863	3.283,00
20/3/2019	0,6410	-3,46%	0,6410	0,6410	0,6410	5.187	4.408,00
19/3/2019	0,6640	2,47%	0,6640	0,6640	0,6640	100	88,00
18/3/2019	0,6480	-24,65%	0,6260	0,6790	0,6260	221	189,00
15/3/2019	0,8600	32,72%	0,8600	0,8600	0,8600		,00
14/3/2019	0,6480	-25,94%	0,6030	0,6480	0,6030	1.450	1.197,00
13/3/2019	0,8750	0,00%	0,8750	0,8750	0,8750		,00
12/3/2019	0,8750	0,00%	0,8750	0,8750	0,8750		,00
08/3/2019	0,8750	0,00%	0,8750	0,8750	0,8750		,00
07/3/2019	0,8750	32,58%	0,8750	0,8750	0,8750		,00
06/3/2019	0,6600	1,85%	0,6480	0,6640	0,6480	300	262,00
05/3/2019	0,6480	2,86%	0,6450	0,6480	0,6450	500	429,00
04/3/2019	0,6300	0,00%	0,6300	0,6330	0,6300	5.000	4.177,00
01/3/2019	0,6300	0,64%	0,6300	0,6300	0,6300	18	15,00
28/2/2019	0,6260	-2,95%	0,6790	0,6790	0,6260	1.052	876,00
27/2/2019	0,6450	0,00%	0,6110	0,6450	0,6110	1.009	862,00
26/2/2019	0,6450	0,00%	0,6330	0,6450	0,6330	4.500	3.819,00
25/2/2019	0,6450	-25,86%	0,6410	0,6480	0,6410	4.000	3.410,00
22/2/2019	0,8700	32,62%	0,8700	0,8700	0,8700		,00
21/2/2019	0,6560	-1,20%	0,6560	0,6560	0,6560	1.036	901,00
20/2/2019	0,6640	1,22%	0,6330	0,6640	0,6330	600	524,00
19/2/2019	0,6560	-1,65%	0,6560	0,6560	0,6410	1.100	955,00
18/2/2019	0,6670	-0,60%	0,6560	0,6710	0,6560	1.595	1.407,00
15/2/2019	0,6710	-24,18%	0,6790	0,6790	0,6560	2.517	2.255,00
14/2/2019	0,8850	1,72%	0,8850	0,8850	0,8850	400	354,00
13/2/2019	0,8700	29,66%	0,8700	0,9000	0,8700	1.481	1.293,43
12/2/2019	0,6710	-25,44%	0,6670	0,6750	0,6670	2.200	1.959,00
11/2/2019	0,9000	0,00%	0,8700	0,9000	0,8700	1.004	903,48
08/2/2019	0,9000	2,27%	0,8850	0,9000	0,8750	18.950	16.883,94
07/2/2019	0,8800	1,15%	0,8700	0,8800	0,8700	3.505	3.054,35
06/2/2019	0,8700	-0,57%	0,8500	0,8700	0,8500	5.263	4.558,89
05/2/2019	0,8750	1,74%	0,8850	0,8850	0,8400	9.314	7.902,93
04/2/2019	0,8600	-3,37%	0,8800	0,8900	0,8600	7.100	6.219,25
01/2/2019	0,8900	1,14%	0,8550	0,9000	0,8550	5.530	4.884,68
31/1/2019	0,8800	2,33%	0,8800	0,8800	0,8800	1.600	1.408,00
30/1/2019	0,8600	-2,82%	0,8950	0,8950	0,8600	10.150	8.911,32
29/1/2019	0,8850	-0,56%	0,8550	0,8850	0,8550	1.610	1.424,55
28/1/2019	0,8900	0,00%	0,8500	0,8900	0,8500	3.500	3.092,04
25/1/2019	0,8900	0,00%	0,8750	0,8900	0,8700	9.835	8.683,65
24/1/2019	0,8900	-1,11%	0,9000	0,9000	0,8900	1.600	1.425,00
23/1/2019	0,9000	0,56%	0,8800	0,9000	0,8800	5.700	5.102,50
22/1/2019	0,8950	2,29%	0,8550	0,9000	0,8550	5.067	4.498,88
21/1/2019	0,8750	-2,78%	0,8750	0,8850	0,8500	3.019	2.632,13
18/1/2019	0,9000	4,05%	0,8800	0,9000	0,8800	105	92,50
17/1/2019	0,8650	-2,81%	0,8550	0,8700	0,8550	4.369	3.773,77
16/1/2019	0,8900	0,00%	0,8550	0,8900	0,8550	4.400	3.823,50
15/1/2019	0,8900	1,14%	0,9000	0,9000	0,8800	4.030	3.602,10
14/1/2019	0,8800	2,92%	0,8600	0,8900	0,8550	26.334	22.938,32
11/1/2019	0,8550	3,01%	0,8350	0,8550	0,8300	5.589	4.707,47
10/1/2019	0,8300	-2,92%	0,8200	0,8300	0,8000	2.151	1.770,80
09/1/2019	0,8550	6,87%	0,8000	0,8550	0,8000	12.582	10.321,75
08/1/2019	0,8000	5,26%	0,8250	0,8350	0,7800	8.283	6.659,00
07/1/2019	0,7600	8,57%	0,7200	0,7650	0,7100	11.452	8.461,63
04/1/2019	0,7000	0,00%	0,7100	0,7500	0,7000	259	184,05
03/1/2019	0,7000	0,00%	0,7000	0,7000	0,7000	500	350,00
02/1/2019	0,7000	31,58%	0,7050	0,7050	0,6950	8.485	5.957,43
31/12/2018	0,5320	0,00%	0,5320	0,5580	0,5320	6.335	4.466,00
28/12/2018	0,5320	0,00%	0,5320	0,5320	0,5320	1.000	705,00
27/12/2018	0,5320	-3,27%	0,5500	0,5500	0,5280	3.569	2.568,00
21/12/2018	0,5500	-30,38%	0,5960	0,5960	0,5500	2.597	1.948,00
20/12/2018	0,7900	32,55%	0,7900	0,7900	0,7900		,00
19/12/2018	0,5960	2,05%	0,6030	0,6030	0,5430	31.236	23.238,00
18/12/2018	0,5840	-5,50%	0,6180	0,6180	0,5810	2.164	1.689,00
17/12/2018	0,6180	-2,37%	0,5880	0,6180	0,5840	4.468	3.509,00
14/12/2018	0,6330	1,77%	0,5960	0,6520	0,5880	18.482	15.150,00
13/12/2018	0,6220	0,00%	0,6300	0,6560	0,6110	1.739	1.419,00
12/12/2018	0,6220	-4,60%	0,6480	0,6480	0,6150	10.570	8.707,00
11/12/2018	0,6520	-8,94%	0,6670	0,6900	0,6450	10.373	9.027,00
10/12/2018	0,7160	0,00%	0,7160	0,7160	0,7160	1.100	1.045,00
07/12/2018	0,7160	-0,56%	0,7500	0,7500	0,6790	7.090	6.874,00
06/12/2018	0,7200	9,76%	0,6560	0,7200	0,6560	21.298	19.993,00
05/12/2018	0,6560	9,52%	0,6330	0,6560	0,6330	17.903	15.171,00
04/12/2018	0,5990	9,51%	0,5990	0,5990	0,5880	15.609	12.389,00
03/12/2018	0,5470	5,19%	0,4900	0,5540	0,4830	2.064	1.446,00
30/11/2018	0,5200	-7,96%	0,5280	0,5430	0,5090	20.452	14.163,00
29/11/2018	0,5650	-28,93%	0,5650	0,5960	0,5580	4.217	3.187,00
28/11/2018	0,7950	32,72%	0,7950	0,7950	0,7950		,00
27/11/2018	0,5990	0,00%	0,5990	0,6030	0,5990	1.360	1.081,00
26/11/2018	0,5990	-8,69%	0,5990	0,6030	0,5990	1.053	837,00
23/11/2018	0,6560	-20,00%	0,6560	0,6560	0,6560	1.000	870,00
22/11/2018	0,8200	32,69%	0,8200	0,8200	0,8200		,00
21/11/2018	0,6180	-24,63%	0,6260	0,6260	0,6260	100	83,00
20/11/2018	0,8200	0,00%	0,8200	0,8200	0,8200		,00
19/11/2018	0,8200	32,69%	0,8200	0,8200	0,8200		,00
16/11/2018	0,6180	5,10%	0,5810	0,6180	0,5810	563	461,00
15/11/2018	0,5880	-25,10%	0,5880	0,5880	0,5880	1.018	794,00
14/11/2018	0,7850	0,00%	0,7850	0,7850	0,7850		,00
13/11/2018	0,7850	32,60%	0,7850	0,7850	0,7850		,00
12/11/2018	0,5920	-23,12%	0,5960	0,5960	0,5920	3.625	2.858,00
09/11/2018	0,7700	32,53%	0,7700	0,7700	0,7700		,00
08/11/2018	0,5810	0,00%	0,5810	0,5810	0,5810	350	269,00
07/11/2018	0,5810	0,00%	0,5810	0,5810	0,5810	50	38,00
06/11/2018	0,5810	-4,91%	0,5810	0,5810	0,5810	475	365,00
05/11/2018	0,6110	-28,12%	0,6110	0,6180	0,5770	8.150	6.360,00
02/11/2018	0,8500	0,00%	0,8500	0,8500	0,8500		,00
01/11/2018	0,8500	0,00%	0,8500	0,8500	0,8500		,00
31/10/2018	0,8500	0,00%	0,8500	0,8500	0,8500		,00
30/10/2018	0,8500	32,61%	0,8500	0,8500	0,8500		,00
29/10/2018	0,6410	0,00%	0,6260	0,6260	0,6260	150	124,00
26/10/2018	0,6410	0,00%	0,6180	0,6180	0,6180	50	41,00
25/10/2018	0,6410	0,00%	0,6180	0,6180	0,6180	100	82,00
24/10/2018	0,6410	-5,60%	0,6110	0,6410	0,6110	366	308,00
23/10/2018	0,6790	0,00%	0,6790	0,6790	0,6790	2.750	2.475,00
22/10/2018	0,6790	-24,56%	0,6860	0,6860	0,6790	387	349,00
19/10/2018	0,9000	0,00%	0,9000	0,9000	0,9000		,00
18/10/2018	0,9000	0,00%	0,9000	0,9000	0,9000		,00
17/10/2018	0,9000	32,55%	0,9000	0,9000	0,9000		,00
16/10/2018	0,6790	0,00%	0,6260	0,6260	0,6260	88	73,00
15/10/2018	0,6790	-24,56%	0,6260	0,6790	0,6260	25	21,00
12/10/2018	0,9000	32,55%	0,9000	0,9000	0,9000		,00
11/10/2018	0,6790	0,00%	0,6640	0,6640	0,6640	6	5,00
10/10/2018	0,6790	-1,02%	0,6790	0,6790	0,6790	982	883,00
09/10/2018	0,6860	1,03%	0,6260	0,6860	0,6260	2.055	1.735,00
08/10/2018	0,6790	-24,56%	0,6410	0,6790	0,6410	255	219,00
05/10/2018	0,9000	32,55%	0,9000	0,9000	0,9000		,00
04/10/2018	0,6790	0,00%	0,6790	0,6790	0,6790	1.000	900,00
03/10/2018	0,6790	-24,56%	0,6110	0,6790	0,6110	420	350,00
02/10/2018	0,9000	0,00%	0,9000	0,9000	0,9000		,00
01/10/2018	0,9000	0,00%	0,9000	0,9000	0,9000		,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.%