Συνεχης ενημερωση

METLEN ENERGY & METALS Α.Ε. (ΜΥΤΙΛ)

52,7000 €

0,0000 (0,00%)

Άνοιγμα 52,7000
Υψηλό 52,7000
Χαμηλό 52,7000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2023	27,4800	1,78%	27,1600	27,7800	27,0400	118.783	3.262.635,42
05/4/2023	27,0000	-0,66%	27,1800	27,2200	26,9400	103.678	2.810.123,10
04/4/2023	27,1800	1,80%	26,6000	27,3200	26,6000	279.948	7.598.853,08
03/4/2023	26,7000	1,91%	26,2000	26,9000	26,2000	159.852	4.273.842,68
31/3/2023	26,2000	1,55%	25,8000	26,7000	25,7800	345.629	9.110.356,92
30/3/2023	25,8000	2,06%	25,2600	25,9200	25,2000	218.522	5.602.872,04
29/3/2023	25,2800	0,88%	24,9200	25,2800	24,5400	135.487	3.391.539,44
28/3/2023	25,0600	-0,32%	25,3200	25,3200	24,9400	200.971	5.038.976,66
27/3/2023	25,1400	1,95%	25,0000	25,1600	24,6600	150.879	3.768.158,98
24/3/2023	24,6600	-2,68%	25,3400	25,3600	24,5400	261.467	6.486.768,34
23/3/2023	25,3400	1,36%	25,1800	25,4400	25,0600	182.253	4.614.066,86
22/3/2023	25,0000	0,24%	25,0000	25,3800	24,6800	320.455	7.987.304,10
21/3/2023	24,9400	0,97%	24,6400	25,2000	24,5200	358.394	8.909.864,16
20/3/2023	24,7000	2,92%	23,8000	24,7400	23,5600	346.247	8.414.694,52
17/3/2023	24,0000	0,50%	23,9800	24,3200	23,7400	456.590	10.957.687,24
16/3/2023	23,8800	1,36%	23,6000	23,9400	23,0800	351.326	8.272.171,20
15/3/2023	23,5600	-4,69%	24,5000	24,5200	23,2000	384.022	9.112.497,38
14/3/2023	24,7200	5,37%	23,2400	24,7200	23,2400	367.515	8.824.942,32
13/3/2023	23,4600	-2,98%	23,5400	23,8000	23,1200	385.103	9.018.087,44
10/3/2023	24,1800	-2,50%	24,4000	24,5800	24,1200	152.794	3.711.913,54
09/3/2023	24,8000	1,06%	24,5400	24,9200	24,3200	281.050	6.935.793,86
08/3/2023	24,5400	1,49%	24,1800	24,6800	23,7600	303.639	7.338.326,76
07/3/2023	24,1800	0,67%	23,8000	24,4800	23,3200	331.073	7.932.348,02
06/3/2023	24,0200	-3,15%	24,5600	24,6800	23,8200	297.128	7.148.010,10
03/3/2023	24,8000	0,40%	24,7000	24,9400	24,5600	193.796	4.794.665,08
02/3/2023	24,7000	-1,91%	25,1800	25,1800	24,6600	260.354	6.447.419,10
01/3/2023	25,1800	-1,33%	25,5200	25,5200	25,1400	367.017	9.286.237,74
28/2/2023	25,5200	2,08%	25,0000	25,5200	24,9600	548.805	13.942.694,44
24/2/2023	25,0000	0,40%	24,9000	25,1000	24,7200	147.052	3.664.249,28
23/2/2023	24,9000	0,08%	24,9200	25,1200	24,7400	166.342	4.140.482,48
22/2/2023	24,8800	-1,27%	25,2000	25,3800	24,5800	288.135	7.146.998,80
21/2/2023	25,2000	-1,02%	25,3200	25,4600	24,9400	377.360	9.501.447,72
20/2/2023	25,4600	1,52%	25,0800	25,6400	25,0800	339.209	8.583.218,10
17/2/2023	25,0800	1,95%	24,5000	25,5000	24,3000	686.237	16.907.626,32
16/2/2023	24,6000	1,23%	24,3000	24,6400	24,1400	199.200	4.864.945,78
15/2/2023	24,3000	0,00%	24,3000	24,3000	23,8200	622.616	14.776.868,30
14/2/2023	24,3000	-1,22%	24,6000	24,8400	24,0200	609.119	14.635.742,42
13/2/2023	24,6000	0,41%	24,5000	24,8400	24,4800	361.837	8.912.509,56
10/2/2023	24,5000	-0,08%	24,5000	24,9400	24,4000	579.177	14.135.174,56
09/2/2023	24,5200	0,08%	24,5000	24,5200	24,1800	228.136	5.573.883,64
08/2/2023	24,5000	0,74%	24,1200	24,5400	24,1200	256.532	6.257.251,82
07/2/2023	24,3200	1,67%	23,9200	24,3600	23,8000	263.291	6.370.535,00
06/2/2023	23,9200	-0,33%	24,0000	24,0600	23,4200	349.724	8.328.149,76
03/2/2023	24,0000	-0,50%	24,1800	24,5000	23,9600	199.064	4.815.164,32
02/2/2023	24,1200	1,34%	23,8000	24,3200	23,8000	213.646	5.147.131,82
01/2/2023	23,8000	0,42%	23,7800	24,0000	23,3000	320.235	7.598.995,36
31/1/2023	23,7000	-3,27%	24,5000	24,5600	23,7000	525.648	12.608.165,42
30/1/2023	24,5000	2,94%	23,8800	24,5000	23,7200	426.323	10.375.816,76
27/1/2023	23,8000	2,94%	23,3000	23,8000	23,0400	280.514	6.589.071,68
26/1/2023	23,1200	1,14%	23,1800	23,3600	22,9000	254.659	5.873.044,90
25/1/2023	22,8600	0,44%	22,9600	23,0200	22,3400	325.580	7.418.365,80
24/1/2023	22,7600	0,44%	22,7200	23,3000	22,7200	289.108	6.639.859,32
23/1/2023	22,6600	2,07%	22,3600	22,6600	22,1000	1.378.547	31.123.769,66
20/1/2023	22,2000	3,64%	21,5200	22,4200	21,5200	555.478	12.320.661,66
19/1/2023	21,4200	-0,56%	21,5400	21,5400	21,1000	237.913	5.060.787,58
18/1/2023	21,5400	0,75%	21,5000	21,6600	21,3600	722.061	15.533.033,62
17/1/2023	21,3800	1,42%	21,1000	21,4800	21,1000	419.978	8.965.865,50
16/1/2023	21,0800	3,64%	20,4600	21,3400	20,2200	412.018	8.573.193,92
13/1/2023	20,3400	1,29%	20,0800	20,3600	20,0800	362.156	7.313.977,24
12/1/2023	20,0800	-0,50%	20,2200	20,2200	20,0000	250.169	5.031.127,18
11/1/2023	20,1800	0,60%	20,0400	20,3600	19,9600	340.762	6.831.075,65
10/1/2023	20,0600	-0,59%	20,1800	20,3400	19,9400	289.210	5.808.001,39
09/1/2023	20,1800	-1,08%	20,4600	20,5400	20,1000	2.999.925	56.004.254,22
05/1/2023	20,4000	1,09%	20,3000	20,4600	20,1200	181.171	3.676.753,90
04/1/2023	20,1800	-1,08%	20,3600	20,5600	20,1800	166.670	3.396.010,86
03/1/2023	20,4000	1,09%	20,1600	20,4000	20,1600	94.901	1.927.430,70
02/1/2023	20,1800	-0,59%	20,3000	20,3800	20,1400	66.518	1.344.893,80
30/12/2022	20,3000	2,53%	19,8000	20,3000	19,7000	218.075	4.375.828,49
29/12/2022	19,8000	0,10%	19,7700	19,8600	19,6300	101.436	2.003.884,49
28/12/2022	19,7800	-1,00%	19,9800	19,9800	19,6700	178.652	3.539.043,99
27/12/2022	19,9800	1,01%	19,7800	19,9800	19,7800	91.368	1.822.078,45
23/12/2022	19,7800	-0,30%	19,8000	19,8500	19,7500	108.080	2.139.491,15
22/12/2022	19,8400	-0,10%	19,8000	20,0000	19,7900	135.476	2.696.367,51
21/12/2022	19,8600	3,01%	19,3400	19,8600	19,3400	161.326	3.171.043,83
20/12/2022	19,2800	-0,26%	19,3300	19,3500	19,2000	112.782	2.175.258,68
19/12/2022	19,3300	-0,97%	19,3300	19,4900	19,1300	157.937	3.043.176,68
16/12/2022	19,5200	-0,71%	19,4700	19,5200	19,0000	349.348	6.749.296,69
15/12/2022	19,6600	-1,40%	19,9400	20,0000	19,4200	240.147	4.746.707,21
14/12/2022	19,9400	2,41%	19,4700	19,9800	19,4700	464.887	9.210.280,56
13/12/2022	19,4700	3,02%	19,0000	19,5200	18,9900	419.284	8.105.371,08
12/12/2022	18,9000	0,21%	18,8600	18,9000	18,7400	208.078	3.920.346,63
09/12/2022	18,8600	-0,42%	18,9400	19,0000	18,5700	221.562	4.184.196,50
08/12/2022	18,9400	0,85%	18,9000	18,9600	18,5800	293.832	5.541.101,50
07/12/2022	18,7800	1,57%	18,4800	18,8900	18,4100	421.660	7.876.645,90
06/12/2022	18,4900	0,98%	18,3400	18,5200	18,2500	307.347	5.648.684,52
05/12/2022	18,3100	1,72%	17,9100	18,4000	17,9100	226.950	4.148.409,64
02/12/2022	18,0000	-0,22%	18,0800	18,0800	17,9000	339.509	6.106.605,27
01/12/2022	18,0400	0,56%	17,9400	18,0800	17,8400	213.936	3.846.535,69
30/11/2022	17,9400	0,28%	17,9000	18,0500	17,6800	759.614	13.616.118,70
29/11/2022	17,8900	1,53%	17,7600	17,8900	17,6800	231.189	4.114.843,89
28/11/2022	17,6200	-0,84%	17,7100	17,7900	17,6000	177.161	3.134.516,07
25/11/2022	17,7700	1,60%	17,4900	17,8000	17,4700	160.191	2.832.972,26
24/11/2022	17,4900	1,16%	17,3000	17,5200	17,3000	260.525	4.540.116,59
23/11/2022	17,2900	0,76%	17,0900	17,3000	17,0900	271.648	4.681.829,95
22/11/2022	17,1600	0,59%	17,0000	17,1800	16,9500	203.097	3.476.292,26
21/11/2022	17,0600	0,71%	16,9400	17,0700	16,8500	158.234	2.684.651,18
18/11/2022	16,9400	0,53%	16,8500	16,9600	16,8300	196.427	3.323.906,73
17/11/2022	16,8500	-0,53%	16,9400	16,9600	16,6800	140.993	2.368.059,76
16/11/2022	16,9400	-0,24%	17,0000	17,0000	16,7400	176.409	2.977.543,50
15/11/2022	16,9800	-0,06%	16,9400	17,0100	16,9400	175.618	2.982.630,38
14/11/2022	16,9900	0,00%	16,9900	16,9900	16,8300	121.767	2.061.769,98
11/11/2022	16,9900	-0,41%	17,0900	17,1700	16,8900	257.359	4.378.505,26
10/11/2022	17,0600	0,29%	16,8300	17,1100	16,7900	194.375	3.302.877,10
09/11/2022	17,0100	0,12%	16,9900	17,0100	16,7000	172.404	2.915.034,76
08/11/2022	16,9900	-0,53%	17,0200	17,1500	16,8300	122.167	2.071.947,69
07/11/2022	17,0800	0,41%	17,0000	17,1600	16,8300	129.032	2.197.979,63
04/11/2022	17,0100	1,13%	16,9000	17,0100	16,8000	197.682	3.353.796,16
03/11/2022	16,8200	-0,71%	16,7200	16,8200	16,6000	200.303	3.348.124,88
02/11/2022	16,9400	1,99%	16,7000	16,9400	16,6700	144.471	2.428.037,59
01/11/2022	16,6100	-2,18%	16,9800	17,0400	16,6000	162.101	2.721.958,45
31/10/2022	16,9800	1,56%	16,7000	16,9800	16,5300	282.348	4.747.167,27
27/10/2022	16,7200	0,12%	16,6100	16,7300	16,5800	182.616	3.042.214,88
26/10/2022	16,7000	-0,30%	16,8400	16,8400	16,6100	233.937	3.906.092,12
25/10/2022	16,7500	-0,06%	16,9000	16,9200	16,6000	318.799	5.337.681,53
24/10/2022	16,7600	2,20%	16,3900	17,0000	16,3900	494.252	8.295.532,49
21/10/2022	16,4000	1,23%	16,2000	16,4000	16,0000	238.366	3.860.235,96
20/10/2022	16,2000	1,00%	16,0000	16,2400	15,9300	243.640	3.923.047,17
19/10/2022	16,0400	0,38%	16,0900	16,0900	15,9400	230.604	3.691.635,49
18/10/2022	15,9800	0,57%	15,9200	16,0800	15,8500	525.233	8.376.962,41
17/10/2022	15,8900	3,79%	15,3000	15,8900	15,2000	341.329	5.352.718,06
14/10/2022	15,3100	2,75%	15,1500	15,4100	15,1000	264.645	4.040.035,56
13/10/2022	14,9000	0,61%	14,8100	15,0300	14,8100	296.546	4.428.536,28
12/10/2022	14,8100	1,79%	14,6000	14,9300	14,5700	518.695	7.619.387,00
11/10/2022	14,5500	-1,02%	14,7000	14,7000	14,3700	176.364	2.559.232,19
10/10/2022	14,7000	0,68%	14,5400	14,7400	14,4100	223.174	3.257.947,97
07/10/2022	14,6000	-1,28%	14,7200	14,8900	14,6000	269.748	3.977.958,99
06/10/2022	14,7900	-0,74%	15,0000	15,0200	14,7800	294.334	4.377.634,31
05/10/2022	14,9000	-0,27%	14,9400	15,0700	14,7300	262.544	3.899.558,07
04/10/2022	14,9400	2,33%	14,7100	14,9400	14,7100	308.457	4.584.259,44
03/10/2022	14,6000	4,36%	13,9900	14,6000	13,8400	163.232	2.325.791,97
30/9/2022	13,9900	0,65%	13,9000	14,1700	13,7600	502.554	6.998.337,24
29/9/2022	13,9000	2,51%	13,6200	14,1700	13,5800	624.658	8.649.045,04
28/9/2022	13,5600	-0,80%	13,6000	13,7200	13,3300	407.498	5.526.467,31
27/9/2022	13,6700	1,48%	13,8400	13,8800	13,5300	348.307	4.761.654,43
26/9/2022	13,4700	-1,68%	13,6700	13,8300	13,3300	349.591	4.720.594,52
23/9/2022	13,7000	-2,70%	14,1500	14,2100	13,7000	240.895	3.344.813,87
22/9/2022	14,0800	-1,95%	14,1600	14,2700	14,0800	185.078	2.616.710,64
21/9/2022	14,3600	0,07%	14,1000	14,3600	14,1000	207.552	2.961.806,60
20/9/2022	14,3500	-0,83%	14,5400	14,6700	14,3500	114.118	1.653.249,27
19/9/2022	14,4700	0,91%	14,3400	14,5600	14,1300	149.158	2.139.177,04
16/9/2022	14,3400	-2,05%	14,5400	14,6300	14,2200	424.460	6.111.534,85
15/9/2022	14,6400	0,48%	14,7000	14,7700	14,5900	174.323	2.558.968,66
14/9/2022	14,5700	-1,82%	14,7000	14,8000	14,3900	303.265	4.418.235,96
13/9/2022	14,8400	0,95%	14,7000	15,0500	14,6500	280.959	4.181.487,20
12/9/2022	14,7000	1,59%	14,6600	14,7700	14,4800	608.936	8.864.539,39
09/9/2022	14,4700	0,00%	14,6000	14,9000	14,4500	500.253	7.365.968,30
08/9/2022	14,4700	0,14%	14,4400	14,5700	14,3800	479.279	6.924.063,42
07/9/2022	14,4500	0,70%	14,2300	14,4800	13,9500	310.273	4.418.153,31
06/9/2022	14,3500	-0,35%	14,5000	14,6200	14,1600	313.389	4.509.774,42
05/9/2022	14,4000	-5,45%	15,0000	15,0000	14,3900	352.473	5.150.610,66
02/9/2022	15,2300	-0,13%	15,2500	15,4600	15,1200	207.295	3.159.845,28
01/9/2022	15,2500	-2,37%	15,6200	15,7100	15,2200	176.868	2.726.586,43
31/8/2022	15,6200	1,10%	15,4000	15,8400	15,3900	790.917	12.348.985,42
30/8/2022	15,4500	-1,84%	15,7400	15,9800	15,4500	232.721	3.650.983,37
29/8/2022	15,7400	-3,55%	15,8800	15,9000	15,7000	265.456	4.199.856,55
26/8/2022	16,3200	0,62%	16,1300	16,3200	16,0900	180.115	2.921.807,65
25/8/2022	16,2200	2,01%	16,0900	16,2600	16,0100	254.854	4.117.281,55
24/8/2022	15,9000	0,00%	15,9000	16,0000	15,8100	209.436	3.334.301,30
23/8/2022	15,9000	-1,79%	16,1900	16,2600	15,9000	216.701	3.479.222,98
22/8/2022	16,1900	0,56%	16,0400	16,2100	15,8700	246.419	3.962.264,38
19/8/2022	16,1000	-0,31%	16,2400	16,2500	16,0400	198.003	3.199.838,01
18/8/2022	16,1500	-1,34%	16,2800	16,2800	16,0400	194.356	3.143.425,64
17/8/2022	16,3700	0,80%	16,2000	16,3700	15,9800	276.595	4.492.846,56
16/8/2022	16,2400	2,59%	15,8100	16,2400	15,8100	301.286	4.843.588,66
12/8/2022	15,8300	2,13%	15,5000	15,8700	15,5000	390.812	6.140.404,07
11/8/2022	15,5000	2,92%	15,1600	15,5000	15,0600	281.199	4.297.793,58
10/8/2022	15,0600	1,62%	14,7400	15,1400	14,7400	307.286	4.588.108,82
09/8/2022	14,8200	-0,20%	14,9000	14,9800	14,7100	215.763	3.206.877,08
08/8/2022	14,8500	2,63%	14,5000	14,8800	14,4000	245.765	3.627.744,90
05/8/2022	14,4700	-3,53%	15,1000	15,1000	14,3400	167.960	2.458.209,37
04/8/2022	15,0000	-0,79%	15,1800	15,2000	14,9700	236.288	3.554.902,57
03/8/2022	15,1200	0,40%	15,0600	15,1800	14,9400	174.678	2.635.219,83
02/8/2022	15,0600	-0,53%	15,1300	15,1300	14,9700	139.593	2.099.190,53
01/8/2022	15,1400	0,60%	15,1000	15,3400	15,0000	286.557	4.340.588,59
29/7/2022	15,0500	1,21%	15,0000	15,0900	14,7800	241.939	3.613.143,37
28/7/2022	14,8700	0,95%	14,9200	15,0200	14,6400	268.854	3.987.370,99
27/7/2022	14,7300	-0,74%	14,8200	14,9200	14,6300	193.051	2.839.810,08
26/7/2022	14,8400	0,54%	14,8000	14,9300	14,7300	214.410	3.180.089,00
25/7/2022	14,7600	1,79%	14,4800	14,7600	14,3300	129.467	1.892.923,32
22/7/2022	14,5000	2,55%	14,2500	14,5200	14,0300	226.913	3.254.497,94
21/7/2022	14,1400	3,74%	13,6300	14,1800	13,6300	235.059	3.286.124,89
20/7/2022	13,6300	3,26%	13,4900	13,6900	13,3800	365.518	4.957.328,52
19/7/2022	13,2000	0,15%	13,2000	13,2000	13,0200	340.916	4.476.847,94
18/7/2022	13,1800	0,46%	13,1900	13,3600	13,0200	200.972	2.649.098,20
15/7/2022	13,1200	-1,35%	13,3300	13,3400	13,0100	172.889	2.265.578,76
14/7/2022	13,3000	-2,56%	13,6500	13,7400	13,1000	212.703	2.839.161,72
13/7/2022	13,6500	0,89%	13,5300	13,7900	13,4100	171.685	2.331.579,64
12/7/2022	13,5300	-0,88%	13,6300	13,6400	13,3400	114.233	1.545.836,58
11/7/2022	13,6500	-0,22%	13,5000	13,7300	13,4500	159.241	2.167.362,02
08/7/2022	13,6800	-0,07%	13,8500	13,9400	13,5200	302.684	4.166.165,68
07/7/2022	13,6900	5,39%	13,1000	13,8100	12,9900	498.317	6.666.970,04
06/7/2022	12,9900	1,48%	13,1400	13,2400	12,7700	631.918	8.243.662,63
05/7/2022	12,8000	-3,61%	13,4400	13,4400	12,6800	554.428	7.154.237,97
04/7/2022	13,2800	-3,56%	13,6300	13,9000	13,2800	261.150	3.540.326,97
01/7/2022	13,7700	-1,64%	14,1000	14,2000	13,7500	235.897	3.275.174,49
30/6/2022	14,0000	-1,41%	14,1000	14,2200	14,0000	263.831	3.711.924,23
29/6/2022	14,2000	-1,39%	14,2100	14,6600	14,1500	190.832	2.738.359,77
28/6/2022	14,4000	2,86%	14,0000	14,4000	13,9000	288.045	4.110.996,49
27/6/2022	14,0000	-3,65%	14,7300	14,7500	14,0000	187.861	2.681.769,22
24/6/2022	14,5300	-2,74%	14,8000	14,8000	14,5300	141.723	2.075.375,65
23/6/2022	14,9400	0,27%	14,8500	15,3500	14,8500	202.367	3.055.229,81
22/6/2022	14,9000	-1,97%	14,9800	15,0600	14,8200	175.945	2.635.482,50
21/6/2022	15,2000	4,25%	14,5800	15,3400	14,5800	290.851	4.396.890,20
20/6/2022	14,5800	0,90%	14,4600	14,8000	14,4500	171.630	2.511.181,92
17/6/2022	14,4500	-0,21%	14,4600	14,6300	14,3300	525.948	7.619.013,08
16/6/2022	14,4800	-3,72%	15,0200	15,0300	14,4300	372.116	5.451.688,06
15/6/2022	15,0400	1,01%	14,8900	15,0800	14,8500	377.781	5.657.935,56
14/6/2022	14,8900	-7,40%	15,4000	15,5000	14,8200	826.482	12.444.341,49
10/6/2022	16,0800	-5,19%	16,7400	16,7400	15,9300	448.660	7.283.184,64
09/6/2022	16,9600	0,18%	16,8100	16,9600	16,6600	270.264	4.555.475,64
08/6/2022	16,9300	0,83%	16,7900	16,9300	16,7100	190.757	3.212.886,68
07/6/2022	16,7900	-1,18%	16,7800	16,8800	16,5000	247.646	4.137.468,32
06/6/2022	16,9900	0,00%	17,0000	17,0700	16,8700	184.647	3.135.425,39
03/6/2022	16,9900	0,53%	16,9800	17,0600	16,9400	174.492	2.964.830,90
02/6/2022	16,9000	0,30%	16,8500	16,9600	16,7000	457.911	7.722.614,66
01/6/2022	16,8500	1,51%	16,7600	16,8800	16,5700	381.436	6.397.178,38
31/5/2022	16,6000	-0,54%	16,8000	16,9500	16,4100	8.207.462	136.393.768,38
30/5/2022	16,6900	-2,51%	17,2500	17,3600	16,6100	617.053	10.534.725,18
27/5/2022	17,1200	-0,12%	17,1400	17,1800	16,9100	463.458	7.916.517,03
26/5/2022	17,1400	1,72%	16,8100	17,1800	16,8000	531.742	9.026.573,69
25/5/2022	16,8500	2,12%	16,5100	16,8500	16,4500	503.162	8.424.845,30
24/5/2022	16,5000	3,13%	15,9000	16,5800	15,9000	445.194	7.272.629,92
23/5/2022	16,0000	0,82%	15,9600	16,1900	15,8600	558.002	8.925.575,16
20/5/2022	15,8700	2,26%	15,5200	15,9000	15,5200	413.328	6.515.660,41
19/5/2022	15,5200	-4,79%	15,9000	15,9800	15,4200	802.746	12.535.013,52
18/5/2022	16,3000	0,12%	16,4000	16,4900	16,2800	487.403	7.971.245,04
17/5/2022	16,2800	2,07%	16,0000	16,4900	15,9800	519.135	8.421.257,18
16/5/2022	15,9500	-1,73%	16,2000	16,4000	15,8800	565.255	9.084.491,16
13/5/2022	16,2300	3,11%	16,7000	16,7800	16,1200	1.358.868	22.356.255,26
12/5/2022	15,7400	-1,69%	15,8000	16,0000	15,5600	519.701	8.190.797,25
11/5/2022	16,0100	0,13%	15,9100	16,2100	15,8000	559.274	8.963.732,11
10/5/2022	15,9900	0,25%	15,8000	16,4800	15,7000	709.164	11.378.693,60
09/5/2022	15,9500	-2,51%	16,1500	16,2500	15,9000	544.068	8.716.346,66
06/5/2022	16,3600	-4,72%	16,9900	16,9900	16,1300	702.829	11.600.124,77
05/5/2022	17,1700	-3,21%	17,8500	17,9000	17,0100	465.836	8.097.142,60
04/5/2022	17,7400	0,23%	17,9900	17,9900	17,6100	467.482	8.287.960,78
03/5/2022	17,7000	0,00%	17,6300	17,7000	17,0500	538.596	9.423.606,26
29/4/2022	17,7000	-1,01%	17,9900	18,0000	17,6400	445.496	7.945.625,87
28/4/2022	17,8800	1,07%	17,6900	17,9400	17,6900	409.103	7.292.861,95
27/4/2022	17,6900	-2,21%	17,8000	17,8000	17,5800	666.719	11.769.807,65
26/4/2022	18,0900	0,06%	18,0000	18,2000	17,7300	621.337	11.200.031,93
21/4/2022	18,0800	0,95%	17,9100	18,0800	17,8000	595.622	10.664.144,24
20/4/2022	17,9100	1,76%	17,5800	18,1000	17,3400	5.701.434	98.015.724,24
19/4/2022	17,6000	5,90%	16,6200	17,7900	16,5900	1.618.669	28.044.351,22
14/4/2022	16,6200	2,85%	16,2000	16,6200	16,1700	637.281	10.479.143,16
13/4/2022	16,1600	1,25%	15,8100	16,2000	15,7200	450.986	7.209.579,27
12/4/2022	15,9600	2,18%	15,3000	15,9600	15,3000	429.956	6.750.917,11
11/4/2022	15,6200	0,39%	15,5600	15,6200	15,3600	267.241	4.140.080,82
08/4/2022	15,5600	1,30%	15,3600	15,5800	15,3400	317.001	4.908.180,14
07/4/2022	15,3600	0,07%	15,3300	15,3600	15,2000	230.470	3.528.365,95
06/4/2022	15,3500	-1,67%	15,5000	15,5200	15,3000	142.924	2.198.207,94
05/4/2022	15,6100	-0,06%	15,5300	15,6900	15,3900	181.071	2.814.410,74
04/4/2022	15,6200	3,17%	15,1400	15,6500	15,1300	366.240	5.676.190,09
01/4/2022	15,1400	1,95%	14,8000	15,1400	14,7700	155.417	2.333.348,42
31/3/2022	14,8500	0,41%	14,8700	14,9700	14,7100	189.751	2.816.334,72
30/3/2022	14,7900	-1,40%	14,9500	15,0900	14,6200	211.600	3.142.882,74
29/3/2022	15,0000	3,81%	14,5400	15,0000	14,4300	320.671	4.730.855,07
28/3/2022	14,4500	2,63%	14,1000	14,4500	14,1000	182.682	2.626.318,62
25/3/2022	14,0800	0,00%	14,2000	14,2800	14,0000	228.889	3.225.720,69
24/3/2022	14,0800	-1,12%	14,2000	14,2800	14,0000	228.889	3.225.720,69
23/3/2022	14,2400	-1,04%	14,3900	14,4800	13,9800	187.159	2.663.498,24
22/3/2022	14,3900	2,79%	14,0000	14,4400	14,0000	156.076	2.224.130,87
21/3/2022	14,0000	-0,28%	14,1400	14,2600	13,9700	144.919	2.042.117,62
18/3/2022	14,0400	-1,61%	14,2500	14,3000	14,0300	513.000	7.213.903,74
17/3/2022	14,2700	-1,72%	14,5200	14,6200	14,2000	175.345	2.515.626,24
16/3/2022	14,5200	3,49%	14,3500	14,6300	14,2400	291.190	4.206.395,47
15/3/2022	14,0300	-1,54%	14,1000	14,1900	13,8900	182.402	2.558.795,17
14/3/2022	14,2500	-0,49%	14,3400	14,5600	14,2300	205.947	2.960.129,05
11/3/2022	14,3200	4,15%	13,7500	14,4600	13,7000	322.142	4.562.510,63
10/3/2022	13,7500	-2,27%	14,1400	14,1900	13,7000	236.728	3.287.564,06
09/3/2022	14,0700	1,52%	14,1000	14,2500	14,0700	297.888	4.212.394,24
08/3/2022	13,8600	-2,53%	13,9000	14,0500	13,7300	581.914	8.076.928,29
04/3/2022	14,2200	-2,87%	14,5000	14,5000	14,0200	374.733	5.304.189,24
03/3/2022	14,6400	4,20%	14,3900	14,6700	14,1300	297.765	4.293.565,62
02/3/2022	14,0500	-0,92%	14,1300	14,1300	13,8500	601.495	8.406.663,28
01/3/2022	14,1800	-1,12%	14,3400	14,4800	14,0400	361.640	5.150.032,82
28/2/2022	14,3400	-4,46%	14,7000	14,7000	14,1900	428.751	6.160.413,34
25/2/2022	15,0100	4,82%	14,5800	15,2700	14,5800	663.340	9.861.968,77
24/2/2022	14,3200	-5,79%	14,7500	14,9000	14,0400	766.376	11.035.010,33
23/2/2022	15,2000	-0,59%	15,2700	15,3500	15,2000	280.317	4.273.239,58
22/2/2022	15,2900	-0,78%	15,0800	15,3600	15,0500	232.761	3.542.957,87
21/2/2022	15,4100	-0,84%	15,5000	15,6200	15,3600	142.699	2.205.962,60
18/2/2022	15,5400	0,65%	15,4000	15,5900	15,2500	242.798	3.735.733,02
17/2/2022	15,4400	-1,28%	15,6000	15,6400	15,3100	232.360	3.586.371,51
16/2/2022	15,6400	1,62%	15,5000	15,6400	15,3600	244.281	3.787.505,41
15/2/2022	15,3900	1,38%	15,1800	15,4500	15,1800	243.682	3.743.069,64
14/2/2022	15,1800	-2,63%	15,0100	15,2500	15,0100	456.345	6.892.558,80
11/2/2022	15,5900	0,97%	15,3900	15,5900	15,1800	250.238	3.852.823,99
10/2/2022	15,4400	-0,32%	15,5100	15,6800	15,3800	274.042	4.247.598,56
09/2/2022	15,4900	1,24%	15,5900	15,6800	15,4100	334.840	5.197.094,24
08/2/2022	15,3000	0,00%	15,3000	15,4900	15,1600	249.495	3.818.279,40
07/2/2022	15,3000	-0,91%	15,5800	15,5800	15,3000	195.103	3.010.389,62
04/2/2022	15,4400	-0,19%	15,4300	15,5900	15,3700	140.038	2.164.570,25
03/2/2022	15,4700	-1,09%	15,6200	15,6400	15,4300	144.244	2.240.525,89
02/2/2022	15,6400	-0,38%	15,6600	15,8400	15,5500	266.269	4.172.743,94
01/2/2022	15,7000	3,43%	15,3400	15,7300	15,2100	326.321	5.034.521,34
31/1/2022	15,1800	0,60%	15,2200	15,3600	15,0100	249.391	3.783.924,13
28/1/2022	15,0900	-1,31%	15,2600	15,4400	14,9100	391.508	5.923.447,51
27/1/2022	15,2900	0,59%	15,1700	15,4100	15,0900	301.873	4.600.514,06
26/1/2022	15,2000	0,00%	15,0600	15,2500	15,0400	295.899	4.481.862,23

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%