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
29/3/2017	7,1130	0,00%	7,1630	7,1630	7,1030	109.661	783.572,00
28/3/2017	7,1130	-0,70%	7,1830	7,2130	7,0430	224.599	1.600.550,00
27/3/2017	7,1630	1,13%	7,1430	7,2330	7,1130	120.248	865.406,00
24/3/2017	7,0830	1,14%	6,9530	7,0930	6,9530	75.227	532.478,00
23/3/2017	7,0030	-1,41%	7,0130	7,1030	6,9930	91.177	642.459,00
22/3/2017	7,1030	0,71%	7,0530	7,1030	6,9230	125.555	881.291,00
21/3/2017	7,0530	-0,42%	7,0830	7,0930	7,0330	77.805	550.882,00
20/3/2017	7,0830	-0,70%	7,0330	7,1130	7,0030	92.469	654.695,00
17/3/2017	7,1330	3,63%	6,8830	7,1330	6,8440	157.528	1.110.591,00
16/3/2017	6,8830	1,91%	6,8340	6,8830	6,8040	160.175	1.099.497,00
15/3/2017	6,7540	-1,17%	6,8830	6,8830	6,7040	105.538	715.043,00
14/3/2017	6,8340	-1,43%	6,9430	6,9530	6,8340	74.276	513.062,00
13/3/2017	6,9330	-0,72%	6,9530	6,9830	6,8830	88.268	612.194,00
10/3/2017	6,9830	0,00%	6,9830	7,0230	6,9730	58.950	412.896,00
09/3/2017	6,9830	0,87%	6,9430	7,0230	6,9230	125.519	878.654,00
08/3/2017	6,9230	0,86%	6,9630	6,9730	6,9230	111.453	775.930,00
07/3/2017	6,8640	-0,13%	6,8340	6,9330	6,8340	51.908	358.465,00
06/3/2017	6,8730	0,00%	6,8830	6,9130	6,8140	47.579	327.384,00
03/3/2017	6,8730	-2,14%	6,9630	7,0230	6,8440	106.280	739.351,00
02/3/2017	7,0230	-0,99%	7,0830	7,0930	7,0230	72.978	515.248,00
01/3/2017	7,0930	0,14%	7,1030	7,1130	7,0230	132.048	935.565,00
28/2/2017	7,0830	1,72%	6,9630	7,1230	6,9530	162.100	1.143.078,00
24/2/2017	6,9630	1,59%	6,8830	7,0330	6,8540	153.360	1.066.822,00
23/2/2017	6,8540	-0,42%	6,8640	6,9030	6,8540	41.351	285.099,00
22/2/2017	6,8830	-0,86%	6,9730	6,9730	6,8830	84.245	584.603,00
21/2/2017	6,9430	2,95%	6,8240	6,9430	6,8140	362.146	2.498.302,00
20/2/2017	6,7440	0,15%	6,7340	6,8440	6,7340	132.868	901.961,00
17/2/2017	6,7340	0,00%	6,7340	6,7640	6,7040	100.744	679.834,00
16/2/2017	6,7340	1,97%	6,6340	6,8140	6,6040	245.914	1.660.787,00
15/2/2017	6,6040	-0,90%	6,6340	6,7540	6,6040	111.510	742.367,00
14/2/2017	6,6640	0,45%	6,6340	6,7240	6,5940	123.103	823.499,00
13/2/2017	6,6340	0,00%	6,5940	6,7340	6,5940	178.284	1.190.991,00
10/2/2017	6,6340	0,00%	6,6840	6,8140	6,6340	245.306	1.650.330,00
09/2/2017	6,6340	0,30%	6,6140	6,7640	6,6140	164.841	1.103.908,00
08/2/2017	6,6140	-2,51%	6,7840	6,8240	6,5940	183.274	1.228.201,00
07/2/2017	6,7840	1,80%	6,6640	6,9230	6,6640	366.991	2.523.567,00
06/2/2017	6,6640	2,15%	6,4940	6,6640	6,4640	137.931	910.243,00
03/2/2017	6,5240	-0,15%	6,6040	6,6140	6,5140	93.071	612.107,00
02/2/2017	6,5340	-0,61%	6,5240	6,5840	6,4640	225.690	1.473.043,00
01/2/2017	6,5740	2,33%	6,3950	6,6540	6,3150	307.751	1.998.773,00
31/1/2017	6,4240	5,40%	6,0650	6,4450	6,0450	363.294	2.277.643,58
30/1/2017	6,0950	-3,02%	6,2150	6,2250	6,0850	260.118	1.594.852,57
27/1/2017	6,2850	-3,07%	6,3950	6,5140	6,2650	245.486	1.566.530,01
26/1/2017	6,4840	-1,67%	6,5840	6,6340	6,4840	197.894	1.293.552,58
25/1/2017	6,5940	2,95%	6,4050	6,7340	6,4050	671.589	4.466.379,87
24/1/2017	6,4050	1,26%	6,3250	6,4350	6,3250	261.164	1.670.144,70
23/1/2017	6,3250	1,12%	6,2550	6,3850	6,2550	169.222	1.074.705,07
20/1/2017	6,2550	0,81%	6,1450	6,3550	6,1450	261.606	1.647.723,35
19/1/2017	6,2050	0,00%	6,2350	6,2450	6,1250	67.675	419.860,07
18/1/2017	6,2050	0,98%	6,1750	6,2550	6,1650	77.399	481.237,46
17/1/2017	6,1450	-0,16%	6,1150	6,1950	6,1050	25.346	155.996,51
16/1/2017	6,1550	-0,97%	6,2150	6,2150	6,0650	51.411	315.166,50
13/1/2017	6,2150	-0,48%	6,2350	6,2450	6,1250	111.623	693.447,00
12/1/2017	6,2450	-0,95%	6,3050	6,3050	6,2450	103.403	650.370,00
11/1/2017	6,3050	0,32%	6,2750	6,3050	6,2450	72.600	456.718,00
10/1/2017	6,2850	-0,16%	6,2950	6,3550	6,2650	140.746	890.439,00
09/1/2017	6,2950	0,00%	6,2550	6,3150	6,2150	49.765	312.608,00
05/1/2017	6,2950	-0,32%	6,2950	6,3550	6,2750	57.481	363.360,00
04/1/2017	6,3150	0,00%	6,3150	6,3650	6,3150	84.485	536.761,00
03/1/2017	6,3150	2,93%	6,1350	6,3850	6,1350	87.344	550.382,00
02/1/2017	6,1350	-0,24%	6,0950	6,1650	6,0950	14.003	86.234,00
30/12/2016	6,1500	-0,65%	6,2000	6,2000	6,1500	66.066	409.101,98
29/12/2016	6,1900	1,14%	6,0800	6,1900	6,0800	28.031	172.538,95
28/12/2016	6,1200	0,16%	6,1500	6,1700	6,0900	55.223	338.551,49
27/12/2016	6,1100	-0,16%	6,1200	6,2000	6,0700	47.772	292.130,21
23/12/2016	6,1200	-1,45%	6,1600	6,1600	6,0900	18.291	111.923,61
22/12/2016	6,2100	0,16%	6,0500	6,2100	6,0500	116.451	716.292,31
21/12/2016	6,2000	0,49%	6,1700	6,2600	6,1500	96.475	599.086,56
20/12/2016	6,1700	-1,12%	6,2400	6,2500	6,1100	118.898	731.373,02
19/12/2016	6,2400	-2,19%	6,3800	6,3800	6,1000	164.227	1.018.439,05
16/12/2016	6,3800	9,25%	5,9000	6,4000	5,8600	728.631	4.451.632,46
15/12/2016	5,8400	-4,89%	6,2400	6,2700	5,7600	660.788	3.938.297,90
14/12/2016	6,1400	-0,65%	6,2400	6,2800	6,1000	218.009	1.352.528,38
13/12/2016	6,1800	0,65%	6,1800	6,2400	6,1100	229.826	1.422.023,60
12/12/2016	6,1400	1,99%	6,0200	6,1400	6,0200	119.466	727.415,48
09/12/2016	6,0200	-3,22%	6,1800	6,1800	5,9500	172.760	1.045.108,00
08/12/2016	6,2200	0,65%	6,1000	6,2200	6,1000	178.789	1.099.885,57
07/12/2016	6,1800	2,15%	6,1000	6,2000	5,9600	251.615	1.543.721,60
06/12/2016	6,0500	0,00%	6,0400	6,0900	6,0000	126.895	764.983,22
05/12/2016	6,0500	1,68%	5,9200	6,0500	5,9200	137.606	824.743,76
02/12/2016	5,9500	1,19%	5,8400	5,9500	5,7200	217.950	1.272.181,52
01/12/2016	5,8800	-0,84%	5,9500	5,9700	5,8600	134.125	791.601,25
30/11/2016	5,9300	0,85%	5,8800	5,9400	5,8500	140.586	830.688,36
29/11/2016	5,8800	-0,34%	5,8700	5,9200	5,8600	671.943	3.961.053,10
28/11/2016	5,9000	0,00%	5,9400	5,9400	5,8700	262.813	1.549.516,39
25/11/2016	5,9000	0,68%	5,9000	5,9000	5,8000	219.426	1.287.274,69
24/11/2016	5,8600	-1,01%	5,9100	5,9700	5,8100	98.107	578.806,58
23/11/2016	5,9200	-1,33%	5,9600	6,0200	5,9000	333.298	1.985.193,60
22/11/2016	6,0000	2,56%	5,8500	6,0000	5,8000	416.681	2.464.226,20
21/11/2016	5,8500	1,56%	5,7600	5,8500	5,7200	300.444	1.735.443,67
18/11/2016	5,7600	-0,35%	5,7500	5,8000	5,7100	225.803	1.298.948,02
17/11/2016	5,7800	6,06%	5,4800	5,8300	5,4300	491.636	2.774.205,95
16/11/2016	5,4500	1,49%	5,3700	5,4800	5,3400	257.551	1.394.907,79
15/11/2016	5,3700	3,67%	5,2000	5,3700	5,2000	687.348	3.653.807,85
14/11/2016	5,1800	1,77%	5,1000	5,1900	5,0700	553.588	2.837.950,41
11/11/2016	5,0900	-0,20%	5,0600	5,1100	5,0500	145.264	739.960,96
10/11/2016	5,1000	1,39%	5,0300	5,1200	5,0300	196.610	998.699,65
09/11/2016	5,0300	-1,37%	5,0400	5,0700	4,9800	166.908	839.100,79
08/11/2016	5,1000	0,20%	5,1400	5,1400	5,0400	201.309	1.025.542,13
07/11/2016	5,0900	-0,20%	5,1000	5,1800	5,0700	175.048	897.361,04
04/11/2016	5,1000	-0,39%	5,1000	5,1500	5,1000	53.502	274.120,27
03/11/2016	5,1200	-0,19%	5,1400	5,1700	5,1100	33.949	174.406,82
02/11/2016	5,1300	-0,97%	5,1800	5,2000	5,1300	98.445	507.204,13
01/11/2016	5,1800	-0,58%	5,2400	5,2400	5,1700	121.824	634.031,01
31/10/2016	5,2100	-0,57%	5,2600	5,3100	5,2000	226.925	1.193.761,47
27/10/2016	5,2400	0,38%	5,2200	5,2500	5,1700	121.726	633.842,00
26/10/2016	5,2200	2,15%	5,0600	5,2300	5,0400	277.728	1.437.494,61
25/10/2016	5,1100	0,00%	5,0700	5,1100	5,0200	108.025	546.319,45
24/10/2016	5,1100	0,00%	5,1500	5,1600	4,9900	256.971	1.301.616,20
21/10/2016	5,1100	-0,78%	5,1900	5,1900	5,1100	261.389	1.346.213,22
20/10/2016	5,1500	1,98%	5,1000	5,1600	5,0800	152.078	779.482,17
19/10/2016	5,0500	0,20%	5,0800	5,1600	5,0300	290.491	1.479.065,89
18/10/2016	5,0400	2,86%	4,9300	5,1100	4,9300	469.761	2.360.489,39
17/10/2016	4,9000	1,24%	4,7800	4,9200	4,7800	119.895	583.987,04
14/10/2016	4,8400	2,98%	4,7400	4,8800	4,7200	238.441	1.147.707,73
13/10/2016	4,7000	-1,47%	4,7500	4,8100	4,7000	142.159	674.661,66
12/10/2016	4,7700	0,42%	4,7500	4,8600	4,7000	141.484	678.281,02
11/10/2016	4,7500	-0,63%	4,7800	4,9400	4,7400	409.454	1.984.746,36
10/10/2016	4,7800	-0,42%	4,8000	4,8200	4,7000	179.593	856.256,57
07/10/2016	4,8000	6,19%	4,5200	4,8400	4,4800	577.520	2.700.269,95
06/10/2016	4,5200	3,43%	4,3700	4,5200	4,3600	388.877	1.721.992,07
05/10/2016	4,3700	-1,35%	4,4000	4,4600	4,3700	206.922	911.424,76
04/10/2016	4,4300	3,02%	4,3300	4,4300	4,3100	327.681	1.434.463,78
03/10/2016	4,3000	3,37%	4,1600	4,3500	4,1400	396.644	1.692.397,15
30/9/2016	4,1600	0,24%	4,0700	4,1700	4,0300	223.554	923.052,64
29/9/2016	4,1500	6,14%	4,1000	4,1800	4,0800	408.027	1.684.766,65
28/9/2016	3,9100	2,62%	3,8000	3,9200	3,7900	152.593	588.727,54
27/9/2016	3,8100	-0,26%	3,8000	3,8200	3,7800	36.122	137.349,40
26/9/2016	3,8200	-2,55%	3,8700	3,8700	3,8000	41.230	158.100,12
23/9/2016	3,9200	1,03%	3,8400	3,9600	3,8400	113.672	444.137,30
22/9/2016	3,8800	2,11%	3,8200	3,8800	3,8200	43.548	167.861,33
21/9/2016	3,8000	1,33%	3,7900	3,8200	3,7500	77.429	293.998,55
20/9/2016	3,7500	-1,06%	3,7900	3,7900	3,7500	26.257	98.656,32
19/9/2016	3,7900	-1,56%	3,8000	3,8300	3,7400	42.475	160.779,54
16/9/2016	3,8500	2,67%	3,7900	3,8500	3,6800	173.893	654.996,33
15/9/2016	3,7500	-0,79%	3,8100	3,8100	3,7300	40.661	152.766,18
14/9/2016	3,7800	-1,31%	3,8000	3,8300	3,7800	28.277	107.504,56
13/9/2016	3,8300	-0,26%	3,8000	3,8300	3,7800	36.631	139.421,74
12/9/2016	3,8400	-1,03%	3,7800	3,8400	3,7400	80.745	305.986,13
09/9/2016	3,8800	2,65%	3,7800	3,8900	3,7800	78.095	300.936,15
08/9/2016	3,7800	-2,33%	3,8300	3,8600	3,7700	55.729	212.362,14
07/9/2016	3,8700	0,78%	3,8900	3,8900	3,8100	29.617	113.980,34
06/9/2016	3,8400	-0,52%	3,8600	3,8900	3,8300	189.403	727.534,83
05/9/2016	3,8600	0,26%	3,8800	3,9000	3,8400	30.552	118.447,86
02/9/2016	3,8500	0,00%	3,8500	3,8800	3,8100	93.214	358.795,46
01/9/2016	3,8500	-1,28%	3,9100	3,9100	3,8400	86.881	336.682,06
31/8/2016	3,9000	2,36%	3,8200	3,9000	3,8200	84.592	327.858,28
30/8/2016	3,8100	0,53%	3,8200	3,8300	3,7700	37.983	144.563,03
29/8/2016	3,7900	-1,56%	3,8100	3,8400	3,7600	49.937	189.233,81
26/8/2016	3,8500	-1,28%	3,9000	3,9000	3,8500	24.518	94.679,24
25/8/2016	3,9000	0,26%	3,8800	3,9100	3,8500	68.583	267.593,51
24/8/2016	3,8900	0,78%	3,8500	3,8900	3,7900	98.352	377.938,26
23/8/2016	3,8600	0,00%	3,8400	3,9200	3,8300	92.917	361.236,51
22/8/2016	3,8600	-0,52%	3,8900	3,9100	3,8300	78.324	302.791,40
19/8/2016	3,8800	-3,24%	3,9700	4,0400	3,8800	102.991	405.522,15
18/8/2016	4,0100	-0,74%	3,9600	4,0600	3,9600	40.066	161.590,49
17/8/2016	4,0400	-0,74%	4,1000	4,1000	4,0100	55.911	225.733,57
16/8/2016	4,0700	0,74%	4,1000	4,1000	4,0500	60.027	244.722,71
12/8/2016	4,0400	-1,22%	4,1100	4,1100	4,0100	63.374	256.117,17
11/8/2016	4,0900	-0,24%	4,1100	4,1300	4,0600	58.452	239.193,48
10/8/2016	4,1000	4,06%	3,9300	4,1000	3,9300	159.379	642.825,19
09/8/2016	3,9400	2,87%	3,8800	3,9400	3,8500	113.368	438.525,29
08/8/2016	3,8300	-1,79%	3,8600	3,9100	3,8300	51.352	199.433,19
05/8/2016	3,9000	0,78%	3,8400	3,9000	3,8400	14.452	56.047,60
04/8/2016	3,8700	2,11%	3,8500	3,8900	3,8200	47.626	183.763,57
03/8/2016	3,7900	0,53%	3,8400	3,8400	3,7200	59.109	222.812,66
02/8/2016	3,7700	-4,07%	3,9000	3,9200	3,7700	61.413	234.943,62
01/8/2016	3,9300	0,77%	3,9000	3,9300	3,8900	102.807	401.616,77
29/7/2016	3,9000	-0,76%	3,9600	3,9600	3,8500	88.508	344.462,84
28/7/2016	3,9300	0,77%	3,9000	3,9700	3,8500	370.662	1.454.280,28
27/7/2016	3,9000	2,09%	3,8200	3,9000	3,8000	45.230	174.427,17
26/7/2016	3,8200	-0,52%	3,8400	3,8600	3,7700	90.147	342.961,43
25/7/2016	3,8400	-0,52%	3,8600	3,8700	3,8000	143.587	549.883,63
22/7/2016	3,8600	-0,52%	3,9000	3,9000	3,8500	12.355	47.792,68
21/7/2016	3,8800	0,52%	3,8800	3,9400	3,8700	100.092	390.163,26
20/7/2016	3,8600	-0,26%	3,8900	3,9200	3,8600	53.592	208.836,54
19/7/2016	3,8700	2,93%	3,7900	3,8700	3,7500	77.644	295.987,02
18/7/2016	3,7600	-0,53%	3,7800	3,8200	3,7300	75.640	284.850,31
15/7/2016	3,7800	-2,83%	3,8400	3,9100	3,7500	141.148	535.011,52
14/7/2016	3,8900	-0,26%	3,9000	3,9400	3,8700	95.031	370.554,13
13/7/2016	3,9000	1,83%	3,8100	3,9500	3,8100	128.933	502.018,51
12/7/2016	3,8300	-1,29%	3,8700	3,9500	3,8300	55.254	214.776,98
11/7/2016	3,8800	1,04%	3,8700	3,9000	3,8000	47.286	181.688,55
08/7/2016	3,8400	1,05%	3,8500	3,8800	3,7000	61.025	230.782,14
07/7/2016	3,8000	-0,78%	3,8500	3,8700	3,7900	75.248	286.584,27
06/7/2016	3,8300	-1,54%	3,8900	3,8900	3,7600	96.425	367.078,25
05/7/2016	3,8900	-2,75%	4,0000	4,0000	3,8700	64.378	251.777,92
04/7/2016	4,0000	2,56%	3,9400	4,0600	3,8100	153.444	607.120,81
01/7/2016	3,9000	3,45%	3,8500	3,9300	3,7900	197.658	761.339,51
30/6/2016	3,7700	0,80%	3,7400	3,8000	3,6500	59.124	220.316,96
29/6/2016	3,7400	-1,58%	3,8500	3,8800	3,6600	112.369	421.741,41
28/6/2016	3,8000	7,65%	3,5300	3,8000	3,5300	115.189	427.951,07
27/6/2016	3,5300	-0,28%	3,6000	3,6600	3,4900	157.692	563.394,99
24/6/2016	3,5400	-11,50%	3,3300	3,6500	3,3300	413.470	1.467.272,54
23/6/2016	4,0000	0,25%	4,0200	4,0500	3,9600	152.598	610.817,26
22/6/2016	3,9900	-0,99%	3,9700	4,0700	3,9500	232.632	926.532,93
21/6/2016	4,0300	3,87%	4,0400	4,1100	4,0000	146.554	593.832,11
17/6/2016	3,8800	4,86%	3,7700	3,9300	3,7700	288.697	1.112.538,93
16/6/2016	3,7000	-5,13%	3,8000	3,9100	3,6300	227.137	854.112,30
15/6/2016	3,9000	-5,11%	4,0400	4,1300	3,9000	101.357	402.709,79
14/6/2016	4,1100	3,27%	3,9200	4,1100	3,9100	117.929	470.565,23
13/6/2016	3,9800	-5,24%	4,1000	4,1000	3,9000	178.881	719.503,37
10/6/2016	4,2000	-5,19%	4,4000	4,4000	4,1500	155.583	657.464,63
09/6/2016	4,4300	1,37%	4,4000	4,4400	4,3200	126.780	557.736,61
08/6/2016	4,3700	1,39%	4,3500	4,3700	4,2600	60.797	263.043,42
07/6/2016	4,3100	0,23%	4,3000	4,3600	4,2700	53.728	231.907,02
06/6/2016	4,3000	0,00%	4,3600	4,4000	4,3000	112.062	487.725,90
03/6/2016	4,3000	-0,46%	4,3000	4,3900	4,2800	102.887	445.261,98
02/6/2016	4,3200	-2,26%	4,4200	4,5400	4,3200	264.117	1.180.872,79
01/6/2016	4,4200	4,00%	4,2200	4,4400	4,1700	270.419	1.173.996,87
31/5/2016	4,2500	2,16%	4,1500	4,3300	4,1500	114.325	486.687,18
30/5/2016	4,1600	-1,42%	4,1900	4,2000	4,1000	53.563	221.839,56
27/5/2016	4,2200	-2,09%	4,3100	4,3600	4,2200	88.322	378.022,37
26/5/2016	4,3100	2,86%	4,1900	4,3600	4,1500	174.906	747.733,63
25/5/2016	4,1900	2,70%	4,1600	4,2100	4,0100	293.917	1.216.824,53
24/5/2016	4,0800	-0,49%	4,1000	4,1000	3,9700	113.981	460.336,70
23/5/2016	4,1000	0,99%	4,0800	4,1400	4,0400	171.632	703.997,43
20/5/2016	4,0600	4,37%	3,9400	4,0800	3,9400	104.678	422.304,00
19/5/2016	3,8900	0,78%	3,8500	3,9700	3,8500	69.778	272.785,40
18/5/2016	3,8600	-1,78%	3,9100	3,9500	3,8600	83.756	326.448,80
17/5/2016	3,9300	-0,51%	3,9500	4,0300	3,9300	90.096	358.870,10
16/5/2016	3,9500	-2,47%	4,0500	4,1000	3,9500	149.114	596.645,72
13/5/2016	4,0500	-1,46%	4,0600	4,1400	4,0500	68.370	279.132,33
12/5/2016	4,1100	1,48%	4,0500	4,1400	3,9900	167.049	682.120,70
11/5/2016	4,0500	0,00%	4,0500	4,0700	3,9700	116.134	468.912,35
10/5/2016	4,0500	2,79%	3,9800	4,0500	3,9400	248.171	994.609,02
09/5/2016	3,9400	2,60%	3,9000	3,9400	3,8400	221.586	864.617,64
06/5/2016	3,8400	2,13%	3,8200	3,8800	3,6800	224.159	855.062,74
05/5/2016	3,7600	4,16%	3,6100	3,8000	3,5800	191.701	710.229,89
04/5/2016	3,6100	3,14%	3,5000	3,6600	3,5000	55.777	200.108,00
28/4/2016	3,5000	-0,57%	3,4600	3,6300	3,4600	85.377	303.277,13
27/4/2016	3,5200	-3,83%	3,5000	3,5200	3,4100	120.418	417.295,03
26/4/2016	3,6600	0,27%	3,6100	3,6600	3,5300	78.802	283.390,64
25/4/2016	3,6500	-2,67%	3,8000	3,8000	3,6200	50.693	187.157,41
22/4/2016	3,7500	0,81%	3,7100	3,8200	3,6500	110.176	414.328,26
21/4/2016	3,7200	1,64%	3,6600	3,7500	3,5300	132.122	480.607,37
20/4/2016	3,6600	1,67%	3,5600	3,6700	3,5600	86.617	314.247,60
19/4/2016	3,6000	5,57%	3,4100	3,6500	3,3100	154.640	547.070,81
18/4/2016	3,4100	0,00%	3,4200	3,4900	3,3600	78.460	269.675,06
15/4/2016	3,4100	5,57%	3,2700	3,4200	3,2500	193.814	655.034,00
14/4/2016	3,2300	-1,22%	3,2200	3,2800	3,1700	81.924	263.087,95
13/4/2016	3,2700	-0,91%	3,3000	3,3400	3,2200	42.373	138.180,89
12/4/2016	3,3000	-0,90%	3,2700	3,3700	3,2200	58.833	193.112,60
11/4/2016	3,3300	-1,48%	3,3800	3,4300	3,3200	35.179	118.714,95
08/4/2016	3,3800	2,42%	3,3600	3,4100	3,3400	37.472	126.498,63
07/4/2016	3,3000	-2,94%	3,4000	3,4000	3,2900	89.500	296.957,56
06/4/2016	3,4000	-1,73%	3,4700	3,4900	3,3500	119.676	408.155,47
05/4/2016	3,4600	-0,29%	3,4700	3,5100	3,4300	71.904	248.995,30
04/4/2016	3,4700	-0,57%	3,3200	3,5000	3,3200	88.957	303.403,71
01/4/2016	3,4900	1,16%	3,4500	3,5400	3,4000	57.677	201.364,74
31/3/2016	3,4500	-0,58%	3,5300	3,5300	3,3800	135.508	466.701,93
30/3/2016	3,4700	3,27%	3,3600	3,5600	3,3600	204.548	717.499,93
29/3/2016	3,3600	1,20%	3,3500	3,4000	3,3200	66.700	224.682,90
24/3/2016	3,3200	-1,48%	3,3200	3,3700	3,3000	56.685	188.706,67
23/3/2016	3,3700	3,37%	3,2600	3,3900	3,2000	83.542	279.541,42
22/3/2016	3,2600	0,62%	3,1800	3,2600	3,1600	50.796	162.794,91
21/3/2016	3,2400	2,53%	3,2000	3,2700	3,1800	73.896	239.037,11
18/3/2016	3,1600	-5,67%	3,3900	3,4100	3,1600	544.487	1.758.788,62
17/3/2016	3,3500	-1,47%	3,4300	3,4300	3,3200	126.584	426.711,83
16/3/2016	3,4000	-0,87%	3,4300	3,4800	3,3100	246.819	831.501,39
15/3/2016	3,4300	0,88%	3,4000	3,5000	3,3600	187.960	650.033,89
11/3/2016	3,4000	0,00%	3,4300	3,5100	3,3600	110.948	381.197,57
10/3/2016	3,4000	0,89%	3,3800	3,4800	3,3700	115.305	394.997,37
09/3/2016	3,3700	-3,71%	3,4100	3,5300	3,3700	115.251	396.846,32
08/3/2016	3,5000	1,45%	3,6000	3,6600	3,4700	195.215	692.269,49
07/3/2016	3,4500	-4,43%	3,5200	3,5700	3,4300	131.522	457.931,45
04/3/2016	3,6100	3,14%	3,5300	3,6900	3,4700	355.082	1.269.167,86
03/3/2016	3,5000	1,45%	3,4700	3,5300	3,4200	264.271	919.015,97
02/3/2016	3,4500	2,68%	3,4200	3,5100	3,4000	321.993	1.119.551,63
01/3/2016	3,3600	1,82%	3,2400	3,4200	3,1800	229.751	761.115,94
29/2/2016	3,3000	5,43%	3,1000	3,3000	3,0700	271.646	870.100,94
26/2/2016	3,1300	6,10%	2,9700	3,1500	2,9700	286.552	876.872,33
25/2/2016	2,9500	2,43%	2,9000	2,9600	2,8800	184.999	541.167,91
24/2/2016	2,8800	-8,86%	3,1000	3,1000	2,8300	251.721	737.643,11
23/2/2016	3,1600	1,94%	3,1000	3,1700	3,0100	122.320	379.970,01
22/2/2016	3,1000	2,65%	3,0600	3,1500	3,0500	84.153	260.200,74
19/2/2016	3,0200	-4,13%	3,1200	3,1700	3,0200	124.263	383.350,77
18/2/2016	3,1500	0,00%	3,1500	3,2000	3,1200	58.732	185.928,88
17/2/2016	3,1500	2,27%	3,0500	3,2300	3,0500	167.158	529.762,97
16/2/2016	3,0800	-1,28%	3,1600	3,1600	3,0400	110.101	341.394,77
15/2/2016	3,1200	5,05%	3,0200	3,1700	3,0200	150.628	467.891,73
12/2/2016	2,9700	0,68%	2,9300	3,0200	2,9300	197.748	588.562,52
11/2/2016	2,9500	1,03%	2,8400	2,9900	2,7400	198.493	561.537,99
10/2/2016	2,9200	2,10%	2,8700	3,0300	2,8500	237.390	702.732,76
09/2/2016	2,8600	-2,72%	2,9000	2,9700	2,7000	181.896	513.980,80
08/2/2016	2,9400	-2,33%	2,9600	2,9900	2,8800	501.982	1.473.089,99
05/2/2016	3,0100	1,01%	3,0000	3,0300	2,9300	88.719	266.329,39
04/2/2016	2,9800	-2,30%	3,0700	3,0900	2,9100	196.857	584.065,80
03/2/2016	3,0500	-5,57%	3,1900	3,2300	3,0500	112.635	351.488,84
02/2/2016	3,2300	-1,22%	3,2600	3,2800	3,2100	64.300	208.503,58
01/2/2016	3,2700	2,19%	3,2400	3,3100	3,2100	96.978	316.631,74
29/1/2016	3,2000	0,31%	3,2400	3,2500	3,1600	75.682	242.820,26
28/1/2016	3,1900	1,92%	3,1300	3,1900	3,0700	100.407	314.553,32
27/1/2016	3,1300	-1,57%	3,1800	3,2300	3,1200	132.310	419.812,90
26/1/2016	3,1800	5,30%	2,9600	3,1900	2,9300	184.377	568.978,39
25/1/2016	3,0200	-2,58%	3,1500	3,1700	3,0000	130.217	402.085,19
22/1/2016	3,1000	-0,96%	3,1800	3,2100	3,1000	110.615	350.052,28
21/1/2016	3,1300	2,62%	3,0200	3,1800	3,0000	327.668	1.020.633,64
20/1/2016	3,0500	-4,09%	3,1800	3,1800	2,9600	256.948	779.879,20
19/1/2016	3,1800	0,00%	3,0000	3,1900	2,9900	372.366	1.151.084,93

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.%