Συνεχης ενημερωση

METLEN ENERGY & METALS Α.Ε. (ΜΥΤΙΛ)

52,7000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2024	37,2200	1,42%	36,5000	37,2200	36,5000	130.528	4.821.670,48
04/7/2024	36,7000	0,82%	36,4000	36,7000	36,2000	115.818	4.228.298,52
03/7/2024	36,4000	2,65%	35,9200	36,4000	35,7800	225.225	8.127.980,48
02/7/2024	35,4600	0,28%	35,3000	35,5800	35,2200	135.421	4.792.084,46
01/7/2024	35,3600	1,43%	34,9800	35,6400	34,9600	142.737	5.034.447,04
28/6/2024	34,8600	1,10%	34,4800	35,1000	34,4400	213.027	7.429.993,64
27/6/2024	34,4800	-1,49%	35,0000	35,4000	34,4800	207.103	7.191.474,92
26/6/2024	35,0000	-3,42%	35,2200	35,3200	34,9800	206.162	7.228.131,48
25/6/2024	36,2400	0,00%	36,2400	36,7600	35,7400	248.831	9.070.372,50
21/6/2024	36,2400	1,46%	35,5000	36,2400	35,3600	417.870	15.052.685,44
20/6/2024	35,7200	0,90%	35,6600	35,7600	35,2600	158.043	5.616.094,30
19/6/2024	35,4000	-1,01%	35,8600	35,9800	35,2400	149.671	5.302.677,70
18/6/2024	35,7600	0,34%	35,7000	35,7600	35,4000	115.184	4.103.358,06
17/6/2024	35,6400	1,48%	35,2200	35,6600	35,1000	218.446	7.740.749,08
14/6/2024	35,1200	-2,01%	36,1000	36,1200	34,9800	324.242	11.458.058,86
13/6/2024	35,8400	-2,08%	36,4400	36,8400	35,8400	228.692	8.244.154,70
12/6/2024	36,6000	0,38%	36,2000	36,6000	36,1000	158.384	5.761.731,20
11/6/2024	36,4600	-0,22%	36,9000	36,9000	36,2600	168.542	6.145.658,90
10/6/2024	36,5400	-1,14%	36,5000	37,1000	36,4200	117.276	4.300.561,74
07/6/2024	36,9600	0,00%	37,2400	37,2400	36,9200	155.904	5.769.344,46
06/6/2024	36,9600	-0,81%	37,3000	37,4800	36,9000	181.014	6.718.684,08
05/6/2024	37,2600	1,97%	36,5400	37,2600	36,5000	262.188	9.649.453,32
04/6/2024	36,5400	-0,44%	36,5200	37,1800	36,5000	236.705	8.672.725,84
03/6/2024	36,7000	0,22%	36,6200	37,1200	36,6200	192.088	7.081.560,06
31/5/2024	36,6200	0,33%	36,5000	36,9200	36,5000	922.937	33.812.100,00
30/5/2024	36,5000	-0,65%	36,7000	36,9600	36,4800	263.111	9.635.093,52
29/5/2024	36,7400	-1,13%	37,1200	37,4800	36,7400	214.951	7.970.080,78
28/5/2024	37,1600	-0,91%	37,7600	37,7600	37,1400	207.073	7.735.447,26
27/5/2024	37,5000	1,52%	37,0000	37,7400	37,0000	639.994	23.976.197,76
24/5/2024	36,9400	-0,32%	36,6600	37,2200	36,6600	426.650	15.703.640,52
23/5/2024	37,0600	0,11%	37,2000	37,3800	36,8400	451.183	16.732.941,72
22/5/2024	37,0200	-4,93%	36,5000	37,3200	36,5000	8.760.182	313.301.823,72
21/5/2024	38,9400	-0,15%	39,0600	39,0600	38,5800	169.195	6.581.659,94
20/5/2024	39,0000	0,72%	38,8000	39,0200	38,2000	233.324	9.047.750,96
17/5/2024	38,7200	0,21%	38,6400	38,7200	37,9200	198.576	7.633.833,46
16/5/2024	38,6400	0,78%	38,3400	38,6400	37,9400	111.889	4.289.064,76
15/5/2024	38,3400	0,37%	38,2000	38,3400	38,0800	107.807	4.119.237,24
14/5/2024	38,2000	-0,73%	38,5000	38,5000	37,8600	149.777	5.703.560,04
13/5/2024	38,4800	-1,38%	38,9600	39,1000	38,1800	138.305	5.325.970,50
10/5/2024	39,0200	0,05%	39,0000	39,3400	38,7600	191.878	7.498.260,20
09/5/2024	39,0000	-0,15%	39,0600	39,1600	38,8600	199.575	7.786.613,78
08/5/2024	39,0600	2,25%	38,9800	39,0600	38,0800	378.174	14.642.153,22
02/5/2024	38,2000	0,00%	38,0800	38,4000	38,0400	117.320	4.479.762,88
30/4/2024	38,2000	0,37%	38,1000	38,7800	37,9600	227.537	8.718.007,94
29/4/2024	38,0600	0,16%	38,2800	38,2800	37,6200	184.893	7.016.469,32
26/4/2024	38,0000	0,74%	38,1600	38,1600	37,9200	170.537	6.487.586,22
25/4/2024	37,7200	-1,51%	38,3400	38,5400	37,6400	335.536	12.776.611,14
24/4/2024	38,3000	-1,29%	38,9600	38,9600	38,1800	332.938	12.859.600,18
23/4/2024	38,8000	2,54%	37,9600	38,8600	37,9200	591.523	22.743.929,54
22/4/2024	37,8400	2,16%	37,2400	37,9400	37,2000	323.990	12.230.176,27
19/4/2024	37,0400	1,15%	36,2400	37,2600	36,2400	275.319	10.155.928,50
18/4/2024	36,6200	2,81%	35,8000	36,6200	35,8000	393.907	14.313.910,32
17/4/2024	35,6200	0,74%	35,3600	36,1200	35,3600	344.007	12.300.104,19
16/4/2024	35,3600	-0,51%	35,2600	35,4800	35,0600	322.079	11.387.556,32
15/4/2024	35,5400	-0,06%	35,0800	35,9400	35,0200	323.044	11.460.955,56
12/4/2024	35,5600	-0,17%	36,4400	36,6000	35,5600	524.846	19.019.018,50
11/4/2024	35,6200	-0,45%	36,0000	36,4200	35,4000	267.437	9.607.670,26
10/4/2024	35,7800	0,11%	35,7400	36,0800	35,6800	365.258	13.096.426,92
09/4/2024	35,7400	4,08%	34,5400	35,9000	34,5400	359.438	12.774.181,36
08/4/2024	34,3400	1,36%	33,7000	34,6000	33,7000	182.293	6.248.470,10
05/4/2024	33,8800	-0,35%	33,8000	34,0800	33,0000	267.832	8.967.492,46
04/4/2024	34,0000	-0,35%	34,1200	34,4400	33,7400	338.444	11.594.551,08
03/4/2024	34,1200	-1,27%	34,7600	35,0000	34,1200	297.706	10.264.214,88
02/4/2024	34,5600	-3,36%	35,6000	35,8000	34,5600	250.047	8.758.059,36
28/3/2024	35,7600	-0,22%	35,6000	36,1600	35,6000	181.821	6.516.469,46
27/3/2024	35,8400	-0,06%	36,0000	36,3000	35,6800	137.734	4.942.065,46
26/3/2024	35,8600	-0,99%	36,0000	36,4400	35,8600	228.166	8.229.695,24
22/3/2024	36,2200	-1,25%	36,4000	36,6000	35,9400	143.509	5.190.874,36
21/3/2024	36,6800	2,34%	36,0000	36,7600	36,0000	168.167	6.117.592,76
20/3/2024	35,8400	0,96%	35,5000	36,0000	35,4800	69.189	2.473.656,80
19/3/2024	35,5000	-2,74%	36,5000	36,5000	35,5000	120.195	4.315.557,98
15/3/2024	36,5000	0,11%	36,7000	36,7800	36,0600	514.043	18.753.463,42
14/3/2024	36,4600	3,40%	35,3000	36,7400	35,1200	302.811	10.865.005,48
13/3/2024	35,2600	-0,51%	35,4400	35,8000	35,1200	180.435	6.372.118,14
12/3/2024	35,4400	0,34%	35,8800	35,8800	35,3200	206.984	7.336.415,88
11/3/2024	35,3200	-4,02%	36,2400	36,6600	35,3200	233.236	8.352.052,64
08/3/2024	36,8000	1,43%	36,2800	36,8400	35,8400	132.145	4.810.314,22
07/3/2024	36,2800	0,78%	36,2000	36,2800	35,7200	108.915	3.915.266,18
06/3/2024	36,0000	-0,28%	36,1000	36,4000	35,7600	126.896	4.564.050,04
05/3/2024	36,1000	-1,80%	36,8000	36,9800	36,1000	89.479	3.246.088,32
04/3/2024	36,7600	1,21%	36,3200	36,9200	36,2000	108.088	3.967.251,74
01/3/2024	36,3200	0,89%	36,1800	36,6200	36,0200	111.975	4.074.923,04
29/2/2024	36,0000	0,11%	36,2000	36,2800	35,8400	377.752	13.609.073,42
28/2/2024	35,9600	-0,88%	36,1000	36,3000	35,7000	281.528	10.083.884,06
27/2/2024	36,2800	-0,60%	36,5000	36,8800	36,0800	182.529	6.631.165,02
26/2/2024	36,5000	-0,65%	37,0000	37,0000	36,5000	88.291	3.233.629,88
23/2/2024	36,7400	-0,70%	37,0000	37,2000	36,6600	72.134	2.653.121,80
22/2/2024	37,0000	0,76%	37,0000	37,4000	36,7000	152.934	5.652.876,54
21/2/2024	36,7200	-1,13%	36,9800	37,1200	36,4800	184.295	6.753.762,96
20/2/2024	37,1400	-0,75%	37,4200	37,4800	37,0000	147.227	5.472.333,66
19/2/2024	37,4200	1,08%	37,0000	37,4200	36,9000	124.649	4.630.823,12
16/2/2024	37,0200	-0,11%	37,3000	37,3600	37,0000	159.416	5.922.766,14
15/2/2024	37,0600	-0,64%	37,2200	37,3600	36,9600	219.071	8.116.927,40
14/2/2024	37,3000	-0,27%	37,4000	37,7000	36,9200	192.468	7.170.166,92
13/2/2024	37,4000	-1,32%	37,7800	37,8200	37,3600	121.495	4.559.011,64
12/2/2024	37,9000	-0,26%	38,0000	38,2200	37,8200	60.327	2.288.376,70
09/2/2024	38,0000	0,05%	38,1400	38,3200	37,9800	71.715	2.734.384,88
08/2/2024	37,9800	-0,31%	38,1000	38,4600	37,9800	130.591	4.976.582,28
07/2/2024	38,1000	-1,45%	38,6600	38,8000	38,1000	121.601	4.671.079,36
06/2/2024	38,6600	1,95%	37,9600	38,7200	37,9600	140.267	5.381.041,48
05/2/2024	37,9200	-0,63%	38,2000	38,4400	37,9200	121.731	4.640.432,38
02/2/2024	38,1600	-0,63%	38,4000	38,6600	37,9200	187.357	7.165.737,82
01/2/2024	38,4000	1,05%	38,0000	38,4400	37,7800	223.198	8.485.683,34
31/1/2024	38,0000	0,00%	38,4000	38,4600	37,9000	176.805	6.730.872,04
30/1/2024	38,0000	-0,78%	38,3000	38,5000	37,8000	239.843	9.125.114,72
29/1/2024	38,3000	-1,49%	38,7400	38,8600	38,3000	157.364	6.050.395,02
26/1/2024	38,8800	-0,05%	38,9800	39,1600	38,6600	81.990	3.186.522,80
25/1/2024	38,9000	-1,42%	39,3000	39,3400	38,6200	159.826	6.221.715,70
24/1/2024	39,4600	0,66%	39,3200	39,5600	39,2800	242.470	9.558.553,84
23/1/2024	39,2000	-0,25%	39,3000	39,3000	38,9000	202.699	7.938.277,04
22/1/2024	39,3000	2,50%	38,4000	39,3800	38,4000	219.380	8.539.600,98
19/1/2024	38,3400	0,79%	38,2800	38,4800	37,9800	135.641	5.185.753,00
18/1/2024	38,0400	0,90%	37,7000	38,2000	37,6600	207.029	7.842.328,88
17/1/2024	37,7000	-0,48%	37,7800	37,8800	37,3000	207.773	7.820.731,34
16/1/2024	37,8800	-1,35%	38,3000	38,3000	37,7200	214.699	8.152.411,60
15/1/2024	38,4000	2,35%	37,4200	38,5000	37,2000	269.663	10.239.576,90
12/1/2024	37,5200	-0,37%	37,6000	37,8800	37,1600	93.646	3.509.271,26
11/1/2024	37,6600	-0,53%	37,7200	38,1600	37,5600	132.240	5.009.646,48
10/1/2024	37,8600	-0,26%	37,9000	37,9000	37,6600	108.822	4.109.417,66
09/1/2024	37,9600	0,69%	37,7000	37,9600	37,5200	122.402	4.629.030,24
08/1/2024	37,7000	2,50%	36,8600	37,7200	36,7200	150.861	5.645.898,52
05/1/2024	36,7800	-0,59%	37,0000	37,0000	36,7200	97.653	3.594.778,50
04/1/2024	37,0000	-0,11%	36,9000	37,0800	36,9000	201.097	7.441.413,56
03/1/2024	37,0400	-0,32%	37,1600	37,1600	36,8800	97.556	3.608.666,72
02/1/2024	37,1600	1,25%	36,5200	37,1800	36,5200	104.907	3.879.217,94
29/12/2023	36,7000	0,11%	36,6800	36,7600	36,3400	111.261	4.065.034,96
28/12/2023	36,6600	0,00%	36,6800	36,7200	36,3400	84.654	3.098.345,76
27/12/2023	36,6600	0,83%	36,6000	36,9400	36,4200	103.283	3.780.749,66
22/12/2023	36,3600	-0,38%	36,5200	36,6400	36,3000	89.941	3.275.306,30
21/12/2023	36,5000	-1,19%	36,6800	36,9000	36,5000	68.352	2.504.383,98
20/12/2023	36,9400	0,11%	37,0000	37,1000	36,8000	101.784	3.758.043,88
19/12/2023	36,9000	1,99%	36,1000	36,9000	36,1000	214.288	7.830.394,86
18/12/2023	36,1800	-1,42%	36,7000	36,7000	36,0800	120.331	4.364.734,08
15/12/2023	36,7000	-0,43%	37,0400	37,1400	36,6000	317.447	11.655.633,74
14/12/2023	36,8600	-1,34%	37,4000	37,7400	36,8200	155.421	5.786.892,08
13/12/2023	37,3600	1,14%	36,8000	37,4000	36,8000	182.561	6.798.026,52
12/12/2023	36,9400	0,98%	36,5800	36,9400	36,4200	174.029	6.406.894,72
11/12/2023	36,5800	1,61%	36,0000	36,5800	36,0000	137.175	4.973.938,42
08/12/2023	36,0000	-0,28%	35,8600	36,1600	35,8600	91.844	3.308.179,26
07/12/2023	36,1000	-0,44%	36,2600	36,3000	35,7800	69.340	2.494.658,70
06/12/2023	36,2600	-0,33%	36,0200	36,4000	35,9800	86.203	3.116.519,20
05/12/2023	36,3800	-0,60%	36,6000	36,6000	35,6000	117.927	4.257.476,84
04/12/2023	36,6000	0,00%	36,8000	36,8000	36,2800	111.682	4.082.171,12
01/12/2023	36,6000	-0,38%	36,6400	36,7400	36,4000	112.602	4.115.188,42
30/11/2023	36,7400	1,55%	36,4800	36,8600	36,2000	1.000.589	36.718.399,50
29/11/2023	36,1800	-0,44%	36,6400	36,7800	36,1400	230.330	8.379.165,64
28/11/2023	36,3400	-1,09%	36,4400	36,8600	36,3000	178.128	6.520.793,80
27/11/2023	36,7400	1,21%	36,3000	36,7600	36,0000	272.469	9.995.872,30
24/11/2023	36,3000	-0,17%	36,0600	36,4200	36,0000	120.556	4.368.292,34
23/11/2023	36,3600	1,79%	35,8000	36,4400	35,8000	177.288	6.399.590,82
22/11/2023	35,7200	1,30%	35,2600	35,7200	35,0400	136.997	4.868.498,70
21/11/2023	35,2600	0,51%	35,0800	35,4000	34,9800	199.350	7.026.906,68
20/11/2023	35,0800	1,86%	34,0000	35,0800	34,0000	257.544	8.948.563,88
17/11/2023	34,4400	-0,98%	34,7800	35,5000	34,3400	219.508	7.661.639,62
16/11/2023	34,7800	-1,92%	35,4600	35,5400	34,6600	169.786	5.922.200,20
15/11/2023	35,4600	1,31%	35,0000	35,4800	34,5400	298.911	10.451.300,16
14/11/2023	35,0000	1,45%	34,9400	35,0000	34,6400	127.940	4.464.297,80
13/11/2023	34,5000	-0,69%	34,5000	34,9200	34,3400	115.302	3.986.098,30
10/11/2023	34,7400	-0,12%	34,9600	34,9600	34,4000	103.793	3.592.945,40
09/11/2023	34,7800	-1,64%	35,3600	35,5600	34,7000	92.943	3.248.213,32
08/11/2023	35,3600	1,49%	34,8400	35,5000	34,5000	141.172	4.939.927,84
07/11/2023	34,8400	-2,79%	35,7000	35,7800	34,7800	252.336	8.852.543,24
06/11/2023	35,8400	0,11%	35,8000	36,1000	35,7800	122.468	4.392.474,90
03/11/2023	35,8000	-1,27%	36,3400	36,6000	35,7200	170.367	6.141.631,88
02/11/2023	36,2600	2,14%	36,1000	36,4400	35,5800	160.599	5.819.078,82
01/11/2023	35,5000	1,49%	35,2000	35,6000	34,8000	99.955	3.523.067,90
31/10/2023	34,9800	1,33%	34,5200	35,2200	34,5200	346.369	12.091.659,80
30/10/2023	34,5200	-1,65%	35,1000	35,5000	34,2600	234.141	8.111.139,16
27/10/2023	35,1000	-0,51%	35,7200	35,8600	34,2400	296.219	10.355.510,70
26/10/2023	35,2800	-4,08%	36,5800	37,0800	35,2800	398.365	14.501.383,64
25/10/2023	36,7800	-0,27%	37,0000	37,4800	36,7000	321.500	11.896.620,74
24/10/2023	36,8800	2,73%	36,4000	36,9000	36,2000	211.292	7.762.755,66
23/10/2023	35,9000	0,17%	36,0000	36,6200	35,8000	255.811	9.240.307,78
20/10/2023	35,8400	1,82%	34,9000	35,9800	34,4000	463.527	16.500.536,64
19/10/2023	35,2000	0,00%	35,2000	35,8400	34,8800	150.316	5.309.265,00
18/10/2023	35,2000	-1,12%	35,2600	35,8000	35,2000	122.603	4.355.149,82
17/10/2023	35,6000	1,37%	35,1200	36,2000	35,1200	172.024	6.125.746,82
16/10/2023	35,1200	0,98%	34,2400	35,4800	34,1400	223.824	7.789.497,30
13/10/2023	34,7800	-1,25%	35,0400	35,3600	34,2400	294.546	10.206.629,84
12/10/2023	35,2200	2,86%	34,5000	35,9600	34,5000	493.590	17.526.997,24
11/10/2023	34,2400	2,15%	33,1400	34,4200	33,1200	420.204	14.329.877,00
10/10/2023	33,5200	8,06%	31,2000	33,6400	31,2000	620.961	20.454.586,32
09/10/2023	31,0200	-1,34%	30,7600	31,3200	30,1200	637.306	19.583.908,44
06/10/2023	31,4400	-2,18%	32,0400	32,5000	31,4400	197.125	6.279.354,88
05/10/2023	32,1400	0,44%	32,0000	32,6600	31,8000	283.929	9.138.132,88
04/10/2023	32,0000	-2,50%	32,7000	32,7000	31,8600	423.308	13.585.325,28
03/10/2023	32,8200	-2,38%	33,6200	34,0800	32,7200	250.947	8.350.586,30
02/10/2023	33,6200	-3,61%	34,8800	35,1400	33,6200	113.623	3.882.359,00
29/9/2023	34,8800	2,59%	34,0000	35,1000	33,7400	187.894	6.483.346,70
28/9/2023	34,0000	-1,62%	34,4000	34,7600	33,4000	250.489	8.485.487,48
27/9/2023	34,5600	-2,98%	35,6200	36,0000	34,5000	146.797	5.144.566,00
26/9/2023	35,6200	-0,17%	35,4000	35,7600	35,3800	94.080	3.349.211,12
25/9/2023	35,6800	-2,25%	36,8800	37,3000	35,6800	206.332	7.510.022,28
22/9/2023	36,5000	2,30%	35,9000	36,5000	35,6400	162.326	5.846.989,18
21/9/2023	35,6800	1,36%	34,9800	35,7600	34,2800	233.701	8.208.724,88
20/9/2023	35,2000	-4,40%	36,7200	37,0600	35,2000	236.289	8.499.680,60
19/9/2023	36,8200	-2,18%	37,6400	37,8000	36,4800	135.006	4.997.780,78
18/9/2023	37,6400	0,16%	37,5800	37,9000	37,1800	226.434	8.504.242,98
15/9/2023	37,5800	5,86%	35,6400	37,5800	35,6400	466.939	17.355.116,34
14/9/2023	35,5000	1,49%	34,9800	35,6000	34,5000	182.742	6.430.821,28
13/9/2023	34,9800	-0,57%	35,5000	35,5000	34,5000	183.993	6.423.927,90
12/9/2023	35,1800	1,85%	34,7800	35,2600	33,8800	268.191	9.317.287,56
11/9/2023	34,5400	-1,76%	35,5000	36,0600	34,4600	166.427	5.903.518,38
08/9/2023	35,1600	-0,68%	35,1800	35,4800	34,6000	171.719	6.020.359,96
07/9/2023	35,4000	-1,99%	36,2600	36,3200	35,4000	115.473	4.123.243,76
06/9/2023	36,1200	0,39%	35,9800	36,4600	35,7000	118.192	4.260.588,20
05/9/2023	35,9800	-0,33%	36,1000	36,5400	35,6400	180.778	6.526.444,88
04/9/2023	36,1000	-2,96%	37,4800	37,5400	36,0600	102.288	3.744.152,42
01/9/2023	37,2000	-0,64%	37,3000	37,5200	37,1200	70.844	2.640.357,36
31/8/2023	37,4400	0,00%	37,7400	37,8600	36,9400	341.765	12.780.526,46
30/8/2023	37,4400	-2,19%	38,2800	38,2800	37,4400	109.442	4.135.623,16
29/8/2023	38,2800	1,38%	37,8000	38,3000	37,7800	176.111	6.704.878,42
28/8/2023	37,7600	2,33%	37,4200	37,7600	37,0800	185.102	6.942.873,42
25/8/2023	36,9000	4,30%	35,0600	37,0000	35,0600	171.316	6.228.622,52
24/8/2023	35,3800	-0,56%	36,0000	36,0000	35,0400	171.396	6.070.440,94
23/8/2023	35,5800	-1,93%	36,2800	36,7600	35,5800	144.809	5.240.611,14
22/8/2023	36,2800	0,55%	36,0000	36,7200	36,0000	122.172	4.454.608,88
21/8/2023	36,0800	2,50%	35,0000	36,3200	34,8200	139.696	4.979.142,38
18/8/2023	35,2000	-1,40%	35,3600	35,7000	35,1200	172.140	6.075.882,90
17/8/2023	35,7000	0,90%	35,3800	35,8400	35,2000	156.177	5.545.897,82
16/8/2023	35,3800	0,23%	35,0600	35,6400	34,8400	126.206	4.461.867,54
14/8/2023	35,3000	-1,23%	35,6000	35,9600	34,8600	205.756	7.265.203,50
11/8/2023	35,7400	-2,51%	36,6600	36,8400	35,6400	182.032	6.565.296,16
10/8/2023	36,6600	0,16%	36,6000	36,8200	36,5600	177.393	6.507.427,24
09/8/2023	36,6000	0,88%	36,2600	36,6200	36,2600	120.113	4.390.694,42
08/8/2023	36,2800	0,06%	36,2800	36,7600	36,1000	179.624	6.558.042,30
07/8/2023	36,2600	-1,57%	36,8400	36,8400	36,2600	160.182	5.852.236,56
04/8/2023	36,8400	-0,75%	37,4000	37,4000	36,6600	136.344	5.040.747,96
03/8/2023	37,1200	2,20%	36,3200	37,2200	35,7400	252.854	9.311.300,38
02/8/2023	36,3200	-0,60%	36,3200	36,3600	34,2200	485.800	17.244.548,24
01/8/2023	36,5400	-3,49%	37,9000	37,9800	36,3400	190.741	7.094.635,10
31/7/2023	37,8600	4,18%	36,3400	37,9400	36,3200	331.534	12.402.027,94
28/7/2023	36,3400	-1,09%	36,7400	36,9000	36,2000	259.172	9.458.010,60
27/7/2023	36,7400	0,16%	36,6600	36,9400	36,4000	291.715	10.715.555,66
26/7/2023	36,6800	1,44%	36,4600	36,7000	36,1000	253.100	9.233.640,24
25/7/2023	36,1600	1,18%	35,7400	36,4000	35,6400	175.233	6.311.285,10
24/7/2023	35,7400	-0,22%	36,1600	36,3000	35,5600	212.472	7.639.313,92
21/7/2023	35,8200	-1,32%	36,3000	36,4000	35,8200	145.221	5.235.476,58
20/7/2023	36,3000	1,74%	36,0000	36,3000	35,8200	216.367	7.820.437,02
19/7/2023	35,6800	3,30%	35,1000	36,1200	34,8800	293.517	10.527.500,36
18/7/2023	34,5400	3,72%	33,3400	35,0000	33,3400	412.590	14.278.135,60
17/7/2023	33,3000	1,46%	32,9800	33,3000	32,7000	171.926	5.683.682,32
14/7/2023	32,8200	2,56%	32,0000	32,8200	31,9400	168.744	5.483.653,90
13/7/2023	32,0000	-1,84%	32,8000	32,8000	31,7800	167.995	5.414.985,60
12/7/2023	32,6000	0,62%	32,4000	32,6000	32,3000	192.311	6.242.890,94
11/7/2023	32,4000	4,18%	31,2600	32,4000	31,2400	671.167	21.043.645,72
10/7/2023	31,1000	0,45%	30,8200	31,2200	30,4000	204.040	6.302.811,10
07/7/2023	30,9600	-2,27%	31,6800	31,6800	30,9600	252.036	7.837.113,18
06/7/2023	31,6800	-1,74%	32,2000	32,3800	31,3400	200.930	6.361.064,72
05/7/2023	32,2400	-1,95%	32,5400	32,8400	32,1000	130.726	4.229.091,54
04/7/2023	32,8800	-0,06%	32,9000	33,1000	32,5200	110.031	3.607.323,76
03/7/2023	32,9000	1,73%	32,2000	32,9200	32,0800	156.913	5.092.496,08
30/6/2023	32,3400	0,06%	32,6400	32,6800	31,9200	85.853	2.775.943,92
29/6/2023	32,3200	1,96%	31,7000	32,6600	31,6000	133.379	4.299.895,90
28/6/2023	31,7000	0,63%	31,5000	31,7600	31,5000	96.579	3.060.123,98
27/6/2023	31,5000	-3,08%	31,3000	31,6600	31,2600	183.313	5.774.321,66
26/6/2023	32,5000	-1,40%	33,0000	33,4400	31,9200	287.244	9.402.875,82
23/6/2023	32,9600	-0,12%	33,1000	33,1600	32,8200	321.252	10.589.052,48
22/6/2023	33,0000	0,61%	33,0000	33,4800	32,8000	224.671	7.451.772,32
21/6/2023	32,8000	1,99%	32,2000	33,2200	31,9200	220.071	7.214.873,64
20/6/2023	32,1600	2,42%	31,4000	32,1600	31,3200	221.813	7.088.876,30
19/6/2023	31,4000	-1,57%	31,9000	31,9800	31,3400	97.134	3.072.812,80
16/6/2023	31,9000	3,64%	30,7800	31,9000	30,7000	422.679	13.376.371,98
15/6/2023	30,7800	0,26%	30,7000	30,9600	30,2600	130.975	4.004.144,80
14/6/2023	30,7000	-1,92%	31,3000	31,4000	30,6200	173.724	5.373.190,48
13/6/2023	31,3000	1,29%	31,0000	31,3000	30,5400	161.415	4.990.883,04
12/6/2023	30,9000	-0,32%	31,0000	31,5200	30,7000	212.482	6.635.596,70
09/6/2023	31,0000	2,04%	30,3000	31,0800	29,9800	287.880	8.861.962,80
08/6/2023	30,3800	2,15%	29,7400	30,3800	29,7000	207.493	6.241.196,40
07/6/2023	29,7400	-0,20%	29,9000	29,9600	29,5000	212.475	6.311.044,18
06/6/2023	29,8000	2,48%	29,1200	29,8200	29,1200	208.973	6.197.337,66
02/6/2023	29,0800	0,90%	28,9800	29,2400	28,7200	142.962	4.140.475,56
01/6/2023	28,8200	-2,24%	29,8000	29,8000	28,7200	288.542	8.365.964,32
31/5/2023	29,4800	1,45%	29,0400	29,5400	28,7200	1.083.142	31.881.717,68
30/5/2023	29,0600	-1,42%	29,3200	29,5200	29,0000	166.347	4.843.472,22
29/5/2023	29,4800	1,31%	29,1000	29,5400	29,1000	177.258	5.204.501,30
26/5/2023	29,1000	0,34%	29,0000	29,3800	28,8600	107.287	3.130.496,10
25/5/2023	29,0000	1,54%	28,5400	29,0000	28,3600	144.313	4.149.479,38
24/5/2023	28,5600	-3,05%	29,4200	29,4200	28,5600	217.271	6.253.104,28
23/5/2023	29,4600	-0,14%	29,5000	29,8000	29,0400	236.066	6.953.049,28
22/5/2023	29,5000	7,74%	28,7400	29,6200	28,2800	611.147	17.771.178,06
19/5/2023	27,3800	2,24%	26,7800	27,3800	26,6600	295.802	7.997.599,50
18/5/2023	26,7800	0,07%	26,7600	26,8200	26,5400	178.062	4.752.494,16
17/5/2023	26,7600	0,07%	26,7400	26,8200	26,4600	234.606	6.252.930,74
16/5/2023	26,7400	1,91%	26,4400	26,7400	26,1600	416.847	11.003.057,52
15/5/2023	26,2400	1,00%	25,7400	26,4200	25,7400	279.381	7.306.910,12
12/5/2023	25,9800	2,61%	25,2600	25,9800	25,2400	363.726	9.289.535,72
11/5/2023	25,3200	-0,47%	25,4400	25,5400	25,2400	205.969	5.221.984,20
10/5/2023	25,4400	-0,47%	25,4400	25,7800	25,4400	364.460	9.308.270,94
09/5/2023	25,5600	-0,78%	25,7800	25,8600	25,4400	321.535	8.227.536,62
08/5/2023	25,7600	-0,85%	25,9800	26,2800	25,7200	220.467	5.707.368,44
05/5/2023	25,9800	-0,76%	25,9800	26,1600	25,9200	218.880	5.691.019,00
04/5/2023	26,1800	1,47%	25,8600	26,4800	25,8600	384.787	10.094.543,36
03/5/2023	25,8000	-0,77%	25,9000	25,9600	25,7400	437.355	11.302.249,34
02/5/2023	26,0000	-1,14%	26,3000	26,3000	25,5600	302.880	7.833.303,12
28/4/2023	26,3000	-1,05%	26,6400	26,6800	26,2600	173.623	4.578.348,24
27/4/2023	26,5800	0,23%	26,4200	26,8000	26,4000	135.169	3.593.347,02
26/4/2023	26,5200	-1,56%	26,7400	26,8400	26,5200	211.524	5.631.563,06
25/4/2023	26,9400	-0,88%	27,0400	27,0600	26,7600	105.953	2.853.183,22
24/4/2023	27,1800	0,00%	27,2000	27,2600	26,9600	161.648	4.384.090,06

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8200	6,21 %	0,1650	161.110
ΧΑΙΔΕ	0,7600	5,56 %	0,0400	756
ΕΒΡΟΦ	3,6400	5,51 %	0,1900	22.109
ΝΤΟΠΛΕΡ	0,8650	3,59 %	0,0300	1.508
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	522.058
ΠΡΔ	0,4540	3,18 %	0,0140	47.000
ΣΠΕΙΣ	7,7200	2,66 %	0,2000	4.163
ΕΚΤΕΡ	3,6500	2,53 %	0,0900	64.283
ΣΙΔΜΑ	1,7100	2,40 %	0,0400	635
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.572

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,1200	-9,68 %	-0,1200	250
ΜΙΝ	0,7000	-4,11 %	-0,0300	1.222
ΙΝΤΕΤ	1,4300	-3,70 %	-0,0550	3.100
ΓΚΜΕΖΖ	0,4245	-3,08 %	-0,0135	158.705
ΒΙΟ	11,6200	-3,01 %	-0,3600	87.045
ΔΡΟΜΕ	0,3590	-2,97 %	-0,0110	7.094
ΣΑΝΜΕΖΖ	0,1850	-2,94 %	-0,0056	91.044
ΙΛΥΔΑ	4,9400	-2,76 %	-0,1400	21.412
ΜΕΝΤΙ	2,4500	-2,39 %	-0,0600	3.435
ΕΛΛΑΚΤΩΡ	1,3300	-2,21 %	-0,0300	428.474

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0540	0,17 %	0,0120	16.985.144
ΕΥΡΩΒ	3,5090	-0,59 %	-0,0210	11.961.706
ΑΛΦΑ	3,6450	0,69 %	0,0250	11.023.627
ΕΤΕ	13,3950	-0,92 %	-0,1250	9.403.114
MTLN	42,6600	2,20 %	0,9200	5.244.529
TITC	50,9000	0,99 %	0,5000	3.668.572
ΜΠΕΛΑ	28,2000	-0,21 %	-0,0600	3.312.816
ΔΕΗ	17,9500	-0,55 %	-0,1000	3.076.216
ΟΠΑΠ	18,4600	-0,32 %	-0,0600	2.776.357
BOCHGR	8,0000	-1,48 %	-0,1200	2.547.922

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5090	-0,59 %	3.405.853	11,96εκ.
ΑΛΦΑ	3,6450	0,69 %	3.035.760	11,02εκ.
ΠΕΙΡ	7,0540	0,17 %	2.401.438	16,99εκ.
ΙΝΛΟΤ	1,0360	0,78 %	1.680.149	1,73εκ.
ΕΤΕ	13,3950	-0,92 %	701.002	9,40εκ.
ΕΛΤΟΝ	2,1300	3,40 %	522.058	982,1χιλ.
ΦΒΜΕΖΖ	0,0698	0,43 %	431.374	29.998
ΕΛΛΑΚΤΩΡ	1,3300	-2,21 %	428.474	570,5χιλ.
CREDIA	1,5860	1,02 %	324.393	514,8χιλ.
BOCHGR	8,0000	-1,48 %	316.718	2,55εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
TREK	2,8200	6,21 %	161.110	2,05 %
ΕΛΤΟΝ	2,1300	3,40 %	522.058	1,95 %
EIS	1,9600	0,51 %	83.496	0,54 %
ΕΚΤΕΡ	3,6500	2,53 %	64.283	0,23 %
ONYX	2,1700	0,93 %	140.769	0,20 %
ΠΕΙΡ	7,0540	0,17 %	2.401.438	0,19 %
ΠΡΔ	0,4540	3,18 %	47.000	0,19 %
ΓΚΜΕΖΖ	0,4245	-3,08 %	158.705	0,18 %
ΛΑΒΙ	0,9600	1,59 %	301.072	0,18 %
ΕΒΡΟΦ	3,6400	5,51 %	22.109	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,7000	-4,11 %	1.222	7,95 %
ΕΒΡΟΦ	3,6400	5,51 %	22.109	6,96 %
ΠΑΙΡ	0,8900	2,30 %	3.572	6,44 %
ΙΝΤΕΤ	1,4300	-3,70 %	3.100	6,40 %
ΦΡΙΓΟ	0,4330	0,46 %	182.881	6,26 %
ΧΑΙΔΕ	0,7600	5,56 %	756	6,25 %
ΣΑΝΜΕΖΖ	0,1850	-2,94 %	91.044	5,67 %
ΕΛΤΟΝ	2,1300	3,40 %	522.058	5,34 %
ΜΕΡΚΟ	35,0000	-1,69 %	332	5,06 %
ΠΡΔ	0,4540	3,18 %	47.000	5,00 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%