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
18/1/2016	2,9400	-2,00%	2,9800	3,0000	2,8200	379.264	1.099.488,11
15/1/2016	3,0000	-3,54%	3,1100	3,1600	3,0000	530.592	1.617.727,65
14/1/2016	3,1100	-5,18%	3,2500	3,2500	3,1100	291.779	919.543,10
13/1/2016	3,2800	-2,38%	3,3600	3,4000	3,2800	124.211	414.697,99
12/1/2016	3,3600	2,44%	3,3300	3,3700	3,2700	241.446	803.597,61
11/1/2016	3,2800	-0,61%	3,3000	3,4100	3,2600	494.249	1.638.520,42
08/1/2016	3,3000	-3,23%	3,4700	3,4700	3,3000	208.388	702.813,54
07/1/2016	3,4100	-5,54%	3,5200	3,5200	3,3800	388.904	1.332.926,31
05/1/2016	3,6100	-1,10%	3,6500	3,6900	3,5800	100.959	364.844,02
04/1/2016	3,6500	-0,54%	3,6000	3,7000	3,6000	136.425	496.852,91
31/12/2015	3,6700	3,38%	3,5900	3,6700	3,5600	87.883	319.043,13
30/12/2015	3,5500	-0,56%	3,5800	3,6300	3,5200	110.623	396.078,37
29/12/2015	3,5700	0,85%	3,5500	3,5900	3,4800	118.113	417.421,73
28/12/2015	3,5400	-1,67%	3,6200	3,6400	3,4800	217.459	766.772,17
23/12/2015	3,6000	-2,70%	3,7000	3,7100	3,6000	295.545	1.070.090,63
22/12/2015	3,7000	-2,12%	3,8000	3,8400	3,6900	289.496	1.088.033,12
21/12/2015	3,7800	4,13%	3,6500	3,8200	3,6300	180.193	670.593,50
18/12/2015	3,6300	-1,09%	3,6000	3,6600	3,5200	428.003	1.535.174,94
17/12/2015	3,6700	-0,81%	3,7000	3,8500	3,6100	505.539	1.895.826,66
16/12/2015	3,7000	7,25%	3,4900	3,8000	3,4700	468.682	1.710.117,50
15/12/2015	3,4500	-2,54%	3,5400	3,5400	3,3500	485.558	1.665.822,14
14/12/2015	3,5400	-1,12%	3,5800	3,6400	3,5000	187.538	669.349,03
11/12/2015	3,5800	-5,04%	3,7700	3,8500	3,5700	251.927	924.155,73
10/12/2015	3,7700	0,00%	3,8300	3,8400	3,7300	163.297	621.166,82
09/12/2015	3,7700	-3,33%	3,9000	3,9100	3,6600	387.607	1.457.251,14
08/12/2015	3,9000	-4,65%	4,1000	4,1000	3,9000	182.036	715.742,29
07/12/2015	4,0900	0,00%	4,0900	4,1800	4,0400	76.506	314.933,64
04/12/2015	4,0900	2,00%	4,0400	4,0900	3,9400	70.522	281.690,95
03/12/2015	4,0100	-0,74%	4,0600	4,1100	4,0100	62.832	254.460,59
02/12/2015	4,0400	-4,49%	4,2300	4,2700	4,0400	178.283	737.918,69
01/12/2015	4,2300	1,44%	4,1700	4,3000	4,1700	74.716	318.050,27
30/11/2015	4,1700	-4,36%	4,3600	4,3800	4,1700	110.535	470.739,61
27/11/2015	4,3600	3,56%	4,2400	4,4100	4,2400	125.687	543.016,89
26/11/2015	4,2100	0,72%	4,2700	4,2800	4,1900	141.453	598.123,32
25/11/2015	4,1800	-5,64%	4,4000	4,4000	4,1800	191.370	811.849,18
24/11/2015	4,4300	2,55%	4,3100	4,4300	4,3100	92.336	405.396,67
23/11/2015	4,3200	-3,79%	4,4300	4,4600	4,3200	77.478	338.257,40
20/11/2015	4,4900	-2,18%	4,5900	4,6000	4,4700	83.857	379.107,74
19/11/2015	4,5900	-0,65%	4,6300	4,6500	4,5600	75.543	347.982,98
18/11/2015	4,6200	2,90%	4,5400	4,6300	4,4600	215.008	983.630,44
17/11/2015	4,4900	3,22%	4,5000	4,5800	4,4700	194.393	876.938,98
16/11/2015	4,3500	-3,33%	4,4200	4,4600	4,3000	200.120	873.299,27
13/11/2015	4,5000	-0,22%	4,4900	4,5700	4,4200	186.812	835.473,53
12/11/2015	4,5100	-1,10%	4,5600	4,5800	4,5100	153.942	698.936,19
11/11/2015	4,5600	0,22%	4,5900	4,6000	4,5000	153.012	695.420,91
10/11/2015	4,5500	-1,52%	4,6900	4,6900	4,5400	121.231	554.933,85
09/11/2015	4,6200	0,00%	4,6500	4,7200	4,5800	118.277	548.968,68
06/11/2015	4,6200	-1,91%	4,6900	4,7900	4,6200	117.560	550.571,57
05/11/2015	4,7100	-0,84%	4,7300	4,8600	4,7100	93.148	442.930,23
04/11/2015	4,7500	0,00%	4,7800	4,8200	4,7200	102.014	486.014,79
03/11/2015	4,7500	-2,26%	4,8300	4,8800	4,7100	157.933	756.191,66
02/11/2015	4,8600	0,21%	4,9000	4,9200	4,8000	118.547	579.168,92
30/10/2015	4,8500	-1,82%	4,9500	4,9700	4,7700	144.369	698.892,64
29/10/2015	4,9400	-0,40%	4,9600	5,0800	4,9400	170.381	852.537,42
27/10/2015	4,9600	-0,20%	4,9300	5,0400	4,9200	112.630	560.827,84
26/10/2015	4,9700	-1,39%	5,0100	5,1400	4,9400	160.928	806.298,13
23/10/2015	5,0400	-0,59%	5,1000	5,1100	4,9900	204.741	1.032.536,37
22/10/2015	5,0700	4,11%	4,8700	5,0800	4,8700	272.586	1.361.228,08
21/10/2015	4,8700	0,62%	4,8200	4,9300	4,8200	115.404	563.551,98
20/10/2015	4,8400	-0,62%	4,8400	4,8800	4,8200	103.562	502.281,19
19/10/2015	4,8700	1,67%	4,8600	4,8700	4,7700	116.513	561.181,18
16/10/2015	4,7900	-0,83%	4,8700	4,9100	4,7900	259.873	1.262.620,23
15/10/2015	4,8300	3,65%	4,7100	4,8300	4,6700	153.581	732.231,84
14/10/2015	4,6600	-1,48%	4,6900	4,7400	4,6200	89.459	418.189,65
13/10/2015	4,7300	-2,47%	4,8000	4,8200	4,7300	94.273	450.406,00
12/10/2015	4,8500	0,21%	4,8000	4,8600	4,7600	100.897	484.656,13
09/10/2015	4,8400	0,41%	4,8000	4,9200	4,7800	120.056	582.986,75
08/10/2015	4,8200	0,42%	4,7500	4,8500	4,7300	94.998	455.095,71
07/10/2015	4,8000	2,13%	4,7300	4,8400	4,6600	184.328	880.489,85
06/10/2015	4,7000	-0,21%	4,7100	4,7500	4,5900	85.772	401.893,67
05/10/2015	4,7100	6,56%	4,4100	4,7400	4,4100	99.115	457.485,44
02/10/2015	4,4200	-1,56%	4,4800	4,5600	4,4200	55.331	248.078,97
01/10/2015	4,4900	-1,32%	4,5100	4,6100	4,4900	72.485	328.328,76
30/9/2015	4,5500	0,00%	4,5500	4,6800	4,5400	66.511	304.209,99
29/9/2015	4,5500	-1,09%	4,5300	4,6200	4,4800	109.644	497.765,02
28/9/2015	4,6000	-4,37%	4,8100	4,8200	4,6000	111.918	526.194,86
25/9/2015	4,8100	0,21%	4,8200	4,8900	4,8000	123.768	601.048,39
24/9/2015	4,8000	0,84%	4,7600	4,8500	4,7000	77.846	373.127,91
23/9/2015	4,7600	0,63%	4,7200	4,8100	4,6600	90.399	428.287,89
22/9/2015	4,7300	-2,27%	4,8800	4,9100	4,6800	132.238	630.002,59
21/9/2015	4,8400	-3,39%	4,9200	5,0300	4,8400	177.392	872.345,70
18/9/2015	5,0100	0,60%	4,9400	5,0100	4,8500	174.910	864.355,27
17/9/2015	4,9800	-0,80%	5,0200	5,0600	4,9400	133.287	667.338,08
16/9/2015	5,0200	2,66%	4,9200	5,0400	4,9100	243.993	1.217.317,95
15/9/2015	4,8900	4,04%	4,7100	4,8900	4,6900	173.051	832.245,55
14/9/2015	4,7000	0,43%	4,6200	4,7000	4,5900	79.837	372.175,21
11/9/2015	4,6800	-1,47%	4,7900	4,8100	4,6300	163.177	766.721,89
10/9/2015	4,7500	0,64%	4,6700	4,8400	4,6700	205.147	979.249,27
09/9/2015	4,7200	-0,63%	4,7500	4,8500	4,7200	123.058	588.390,74
08/9/2015	4,7500	1,28%	4,7000	4,8900	4,6700	263.536	1.267.884,00
07/9/2015	4,6900	3,30%	4,5400	4,6900	4,5400	98.827	457.064,27
04/9/2015	4,5400	-1,09%	4,5900	4,6200	4,5100	130.504	595.666,84
03/9/2015	4,5900	2,23%	4,4900	4,6000	4,4600	117.191	535.496,46
02/9/2015	4,4900	3,70%	4,3300	4,4900	4,2500	112.073	492.997,29
01/9/2015	4,3300	-2,70%	4,3600	4,5500	4,3200	124.845	556.685,47
31/8/2015	4,4500	-4,51%	4,5900	4,6500	4,4100	189.246	852.629,95
28/8/2015	4,6600	-2,10%	4,6600	4,7600	4,6600	41.065	192.464,45
27/8/2015	4,7600	1,28%	4,8200	4,8200	4,6900	127.005	603.069,89
26/8/2015	4,7000	1,08%	4,5900	4,7300	4,4800	69.799	324.174,69
25/8/2015	4,6500	7,64%	4,4100	4,6600	4,3800	225.323	1.022.313,99
24/8/2015	4,3200	-7,30%	4,5600	4,5700	4,1600	191.765	839.333,69
21/8/2015	4,6600	-1,06%	4,7100	4,9000	4,6100	190.585	897.279,15
20/8/2015	4,7100	-7,10%	5,0000	5,0300	4,7100	176.127	856.312,25
19/8/2015	5,0700	0,80%	5,0300	5,1900	5,0300	80.428	409.673,83
18/8/2015	5,0300	-3,27%	5,2300	5,2400	5,0200	117.699	596.763,70
17/8/2015	5,2000	3,17%	5,1800	5,3000	5,1400	85.437	444.253,54
14/8/2015	5,0400	-1,95%	5,0300	5,1100	4,9000	103.842	519.290,94
13/8/2015	5,1400	-1,91%	5,2400	5,3300	5,1200	88.194	458.882,37
12/8/2015	5,2400	-2,78%	5,3100	5,3900	5,2400	60.995	322.068,34
11/8/2015	5,3900	0,94%	5,3900	5,4400	5,2300	174.520	927.502,56
10/8/2015	5,3400	0,95%	5,3700	5,3900	5,2300	107.871	569.402,45
07/8/2015	5,2900	0,95%	5,1500	5,3300	5,1300	88.627	464.385,36
06/8/2015	5,2400	2,75%	5,1800	5,2900	5,0900	150.828	785.847,82
05/8/2015	5,1000	-0,20%	5,2900	5,3300	4,9500	230.354	1.182.875,70
04/8/2015	5,1100	4,93%	4,9000	5,2800	4,9000	154.266	787.913,69
03/8/2015	4,8700	-15,89%	4,0100	5,0100	4,0100	379.061	1.738.630,45
01/7/2015	5,7900	0,00%	5,7900	5,7900	5,7900	52	,00
30/6/2015	5,7900	2,12%	5,7900	5,7900	5,7900		,00
26/6/2015	5,6700	1,61%	5,4900	5,7800	5,4800	130.503	735.305,23
25/6/2015	5,5800	-0,89%	5,4700	5,8300	5,4700	229.693	1.287.027,65
24/6/2015	5,6300	-4,25%	5,7900	5,8800	5,5400	315.312	1.802.417,37
23/6/2015	5,8800	1,91%	5,8200	5,9300	5,7500	319.289	1.864.767,61
22/6/2015	5,7700	6,65%	5,6100	5,7700	5,4100	288.176	1.622.593,31
19/6/2015	5,4100	6,29%	5,1100	5,4100	4,9900	318.632	1.657.045,78
18/6/2015	5,0900	-1,17%	5,1800	5,2100	4,8800	291.237	1.475.067,01
17/6/2015	5,1500	-2,83%	5,2900	5,3800	5,0400	225.554	1.179.505,89
16/6/2015	5,3000	-3,64%	5,5800	5,5800	5,2600	189.173	1.018.662,79
15/6/2015	5,5000	-4,01%	5,3200	5,5300	5,3100	118.252	642.754,92
12/6/2015	5,7300	-4,18%	5,7800	5,8900	5,6000	112.377	643.380,90
11/6/2015	5,9800	8,93%	5,8300	6,0100	5,7800	138.603	815.568,07
10/6/2015	5,4900	-0,72%	5,4500	5,5900	5,4500	81.294	448.375,79
09/6/2015	5,5300	0,91%	5,4800	5,7300	5,4800	84.593	474.380,99
08/6/2015	5,4800	-5,68%	5,7100	5,8400	5,4800	173.303	985.564,61
05/6/2015	5,8100	-4,91%	5,8800	5,9500	5,7500	129.825	755.591,10
04/6/2015	6,1100	0,66%	5,9400	6,1100	5,8800	228.489	1.363.205,49
03/6/2015	6,0700	3,23%	5,9500	6,1200	5,9400	167.160	1.007.939,65
02/6/2015	5,8800	1,38%	5,8700	6,0300	5,8300	177.012	1.048.326,56
29/5/2015	5,8000	-4,29%	6,0200	6,0300	5,8000	228.929	1.354.761,89
28/5/2015	6,0600	-1,30%	6,0900	6,1700	6,0100	92.503	563.037,39
27/5/2015	6,1400	1,15%	6,0700	6,1900	6,0000	178.282	1.086.442,96
26/5/2015	6,0700	1,85%	5,9800	6,0700	5,9400	80.573	483.680,31
25/5/2015	5,9600	-2,13%	6,0100	6,0200	5,9000	80.878	482.305,75
22/5/2015	6,0900	-0,33%	6,0700	6,1700	6,0500	53.685	327.403,22
21/5/2015	6,1100	-0,16%	6,0500	6,1200	6,0300	134.826	,00
20/5/2015	6,1200	-0,81%	6,0700	6,1800	6,0400	132.650	,00
19/5/2015	6,1700	3,01%	6,0400	6,2300	5,9900	135.448	,00
18/5/2015	5,9900	3,10%	5,8200	5,9900	5,6400	242.569	,00
15/5/2015	5,8100	-3,97%	5,9900	6,0600	5,7600	219.473	,00
14/5/2015	6,0500	0,50%	5,8800	6,1200	5,8700	188.044	,00
13/5/2015	6,0200	-1,47%	6,0400	6,1300	5,9900	174.233	,00
12/5/2015	6,1100	2,35%	5,9700	6,1100	5,8800	149.064	,00
11/5/2015	5,9700	0,84%	5,8600	5,9700	5,6900	123.992	,00
08/5/2015	5,9200	-2,95%	6,1000	6,1000	5,9200	90.605	,00
07/5/2015	6,1000	4,10%	5,9800	6,1600	5,9700	201.894	,00
06/5/2015	5,8600	4,27%	5,6200	5,8800	5,5000	117.272	,00
05/5/2015	5,6200	-5,23%	5,8300	5,8300	5,5800	102.719	,00
04/5/2015	5,9300	-1,50%	5,9800	5,9900	5,8100	114.467	,00
30/4/2015	6,0200	4,15%	5,6700	6,0400	5,6700	111.215	,00
29/4/2015	5,7800	-1,03%	5,8400	5,8600	5,6200	136.313	,00
28/4/2015	5,8400	0,34%	5,8300	5,8800	5,6900	234.573	,00
27/4/2015	5,8200	5,63%	5,5100	5,8800	5,4500	139.935	,00
24/4/2015	5,5100	2,23%	5,4400	5,5800	5,3300	161.605	,00
23/4/2015	5,3900	1,13%	5,2200	5,3900	5,2100	119.132	,00
22/4/2015	5,3300	5,13%	5,1500	5,3300	4,9300	267.380	,00
21/4/2015	5,0700	-2,31%	5,1800	5,1900	4,9600	492.087	,00
20/4/2015	5,1900	1,57%	5,1100	5,2900	5,1100	277.777	,00
17/4/2015	5,1100	-5,55%	5,5600	5,5600	5,0100	239.652	,00
16/4/2015	5,4100	-1,10%	5,3100	5,4300	5,1800	188.089	,00
15/4/2015	5,4700	-3,53%	5,6700	5,6700	5,2900	216.389	,00
14/4/2015	5,6700	-2,41%	5,7300	5,7400	5,5800	111.442	,00
09/4/2015	5,8100	3,20%	5,7000	5,8100	5,6500	61.937	,00
08/4/2015	5,6300	-3,76%	5,7200	5,8200	5,6100	119.844	,00
07/4/2015	5,8500	-0,17%	5,8400	5,8800	5,6700	124.778	,00
02/4/2015	5,8600	5,97%	5,5300	5,8600	5,4800	483.234	,00
01/4/2015	5,5300	1,10%	5,4700	5,5500	5,3900	122.836	,00
31/3/2015	5,4700	-1,62%	5,4700	5,6600	5,3800	196.903	,00
30/3/2015	5,5600	2,39%	5,2700	5,5600	5,2600	146.012	,00
27/3/2015	5,4300	-1,27%	5,5200	5,6500	5,3700	159.739	,00
26/3/2015	5,5000	-2,83%	5,5700	5,6400	5,4700	228.410	,00
24/3/2015	5,6600	5,99%	5,3600	5,6600	5,3300	285.234	,00
23/3/2015	5,3400	0,95%	5,2900	5,3700	5,2400	229.213	,00
20/3/2015	5,2900	2,72%	5,2900	5,3700	5,2100	597.065	,00
19/3/2015	5,1500	-1,15%	5,2900	5,4200	5,1000	301.596	,00
18/3/2015	5,2100	-5,96%	5,5000	5,6400	5,0900	433.526	,00
17/3/2015	5,5400	3,17%	5,5000	5,6400	5,4900	174.154	,00
16/3/2015	5,3700	-2,19%	5,4900	5,4900	5,1600	190.896	,00
13/3/2015	5,4900	-1,44%	5,7100	5,7100	5,4000	98.961	,00
12/3/2015	5,5700	-2,96%	5,8200	5,8200	5,5300	123.026	,00
11/3/2015	5,7400	0,53%	5,7000	5,8300	5,7000	87.467	,00
10/3/2015	5,7100	-0,52%	5,8800	6,0100	5,7100	206.387	,00
09/3/2015	5,7400	-4,97%	5,9000	5,9000	5,7300	132.179	,00
06/3/2015	6,0400	-1,31%	6,0200	6,2100	5,9900	122.833	,00
05/3/2015	6,1200	0,82%	5,9800	6,1200	5,9200	103.316	,00
04/3/2015	6,0700	1,51%	5,9500	6,0700	5,8600	98.044	,00
03/3/2015	5,9800	-1,48%	6,1100	6,2000	5,9500	167.573	,00
02/3/2015	6,0700	-0,98%	6,1300	6,1300	5,9800	287.413	,00
27/2/2015	6,1300	-2,85%	6,2100	6,2200	5,9900	267.161	,00
26/2/2015	6,3100	-4,39%	6,5600	6,5600	6,3000	163.826	,00
25/2/2015	6,6000	-2,94%	6,8000	6,8000	6,5600	285.105	,00
24/2/2015	6,8000	7,09%	6,6100	6,8300	6,6100	570.816	,00
20/2/2015	6,3500	1,28%	6,2700	6,3500	6,0800	204.194	,00
19/2/2015	6,2700	-0,32%	6,2900	6,4800	6,0600	398.086	,00
18/2/2015	6,2900	5,01%	6,1700	6,2900	6,0600	251.696	,00
17/2/2015	5,9900	-1,32%	5,7800	6,2300	5,7800	267.722	,00
16/2/2015	6,0700	-3,19%	6,1000	6,1000	5,9100	215.018	,00
13/2/2015	6,2700	3,13%	6,3700	6,5500	6,1700	397.416	,00
12/2/2015	6,0800	4,47%	5,9000	6,1000	5,9000	205.368	,00
11/2/2015	5,8200	-3,32%	5,8800	5,8800	5,6800	91.491	,00
10/2/2015	6,0200	11,48%	5,5300	6,0200	5,4700	345.978	,00
09/2/2015	5,4000	-6,57%	5,5800	5,5800	5,3500	255.550	,00
06/2/2015	5,7800	-0,86%	5,8300	5,9300	5,6200	268.158	,00
05/2/2015	5,8300	-0,17%	5,4100	5,8300	5,4000	322.138	,00
04/2/2015	5,8400	-2,50%	5,8800	6,0300	5,6300	476.863	,00
03/2/2015	5,9900	11,13%	5,5300	6,1500	5,5300	504.499	,00
02/2/2015	5,3900	9,33%	5,2100	5,4000	5,2100	229.904	,00
30/1/2015	4,9300	-4,09%	5,2400	5,2400	4,8700	373.158	,00
29/1/2015	5,1400	0,00%	5,1400	5,3900	5,0900	392.876	,00
28/1/2015	5,1400	-7,05%	5,5300	5,5800	4,9100	1.906.842	,00
27/1/2015	5,5300	1,47%	5,4900	5,7100	5,3200	798.342	,00
26/1/2015	5,4500	2,25%	5,2400	5,7300	5,0000	431.983	,00
23/1/2015	5,3300	9,45%	4,9500	5,3600	4,9500	476.868	,00
22/1/2015	4,8700	1,88%	4,9100	4,9100	4,7700	164.225	,00
21/1/2015	4,7800	-2,45%	4,9000	4,9000	4,7400	228.766	,00
20/1/2015	4,9000	1,03%	4,8100	5,0200	4,7700	245.493	,00
19/1/2015	4,8500	8,99%	4,4900	4,8500	4,4300	312.873	,00
16/1/2015	4,4500	-0,22%	4,4600	4,5000	4,3500	480.021	,00
15/1/2015	4,4600	0,22%	4,4800	4,5200	4,3100	207.454	,00
14/1/2015	4,4500	-0,89%	4,4700	4,5900	4,4400	401.429	,00
13/1/2015	4,4900	3,22%	4,3100	4,5400	4,3100	356.109	,00
12/1/2015	4,3500	3,33%	4,2600	4,4000	4,2300	441.925	,00
09/1/2015	4,2100	2,93%	4,1700	4,2400	4,1200	164.972	,00
08/1/2015	4,0900	-3,99%	4,2600	4,3400	4,0900	361.719	,00
07/1/2015	4,2600	-1,39%	4,3400	4,3400	4,1900	314.435	,00
05/1/2015	4,3200	-6,29%	4,6500	4,6500	4,3100	179.064	,00
02/1/2015	4,6100	1,32%	4,6000	4,6600	4,5400	64.125	,00
31/12/2014	4,5500	1,79%	4,5400	4,5500	4,4400	67.652	,00
30/12/2014	4,4700	-0,89%	4,5100	4,6400	4,4600	79.701	,00
29/12/2014	4,5100	-6,63%	4,4900	4,6200	4,1600	601.423	,00
23/12/2014	4,8300	-3,40%	5,0000	5,0000	4,7400	194.518	,00
22/12/2014	5,0000	-2,72%	5,2100	5,2400	5,0000	251.949	,00
19/12/2014	5,1400	0,59%	5,1100	5,3100	5,0700	409.029	,00
18/12/2014	5,1100	1,19%	4,9300	5,1100	4,7600	281.823	,00
17/12/2014	5,0500	4,55%	4,8000	5,0500	4,8000	206.496	,00
16/12/2014	4,8300	1,05%	4,8000	4,8800	4,7000	148.991	,00
15/12/2014	4,7800	1,92%	4,7000	4,8700	4,6800	216.894	,00
12/12/2014	4,6900	-1,68%	4,7500	4,9900	4,6500	516.062	,00
11/12/2014	4,7700	-9,14%	5,2400	5,3000	4,7200	595.150	,00
10/12/2014	5,2500	-1,69%	5,2400	5,3300	5,0200	436.734	,00
09/12/2014	5,3400	-13,73%	5,6900	5,7800	5,2900	747.700	,00
08/12/2014	6,1900	-0,32%	6,1600	6,2600	6,1000	121.725	,00
05/12/2014	6,2100	3,67%	5,9800	6,2400	5,9800	215.553	,00
04/12/2014	5,9900	-1,32%	6,0400	6,1600	5,9900	195.715	,00
03/12/2014	6,0700	0,00%	5,9800	6,1200	5,9700	234.973	,00
02/12/2014	6,0700	1,85%	5,9300	6,1100	5,9300	148.872	,00
01/12/2014	5,9600	1,53%	5,8700	5,9900	5,8100	88.590	,00
28/11/2014	5,8700	3,35%	5,7300	5,8800	5,7200	149.254	,00
27/11/2014	5,6800	-5,02%	5,8800	5,8800	5,6400	199.252	,00
26/11/2014	5,9800	1,87%	5,8800	6,0300	5,7600	168.861	,00
25/11/2014	5,8700	-3,45%	6,0700	6,1300	5,8700	166.531	,00
24/11/2014	6,0800	1,50%	5,9900	6,0800	5,8800	253.589	,00
21/11/2014	5,9900	2,04%	5,8800	5,9900	5,8300	375.231	,00
20/11/2014	5,8700	-0,34%	5,8900	5,9200	5,7200	231.682	,00
19/11/2014	5,8900	1,90%	5,8100	5,9300	5,7300	339.275	,00
18/11/2014	5,7800	3,58%	5,6200	5,7800	5,5500	143.191	,00
17/11/2014	5,5800	-1,93%	5,7100	5,7300	5,5700	73.747	,00
14/11/2014	5,6900	0,71%	5,6500	5,7900	5,6500	218.812	,00
13/11/2014	5,6500	3,67%	5,4900	5,6500	5,4600	291.186	,00
12/11/2014	5,4500	-0,73%	5,4900	5,6100	5,4400	241.911	,00
11/11/2014	5,4900	-0,72%	5,5700	5,6300	5,4900	253.171	,00
10/11/2014	5,5300	-1,78%	5,5100	5,5700	5,3900	316.714	,00
07/11/2014	5,6300	-1,23%	5,7000	5,7100	5,5200	761.177	,00
06/11/2014	5,7000	2,89%	5,5600	5,7000	5,5100	276.864	,00
05/11/2014	5,5400	4,33%	5,3100	5,5700	5,2400	186.360	,00
04/11/2014	5,3100	-0,19%	5,3300	5,4900	5,3100	173.965	,00
03/11/2014	5,3200	5,77%	5,0400	5,3200	4,9700	230.115	,00
31/10/2014	5,0300	-2,52%	5,1900	5,2800	5,0000	483.479	,00
30/10/2014	5,1600	-1,53%	5,1900	5,2700	4,9300	501.102	,00
29/10/2014	5,2400	0,00%	5,3100	5,3900	5,0300	336.418	,00
27/10/2014	5,2400	-6,26%	5,7000	5,7600	5,2300	421.310	,00
24/10/2014	5,5900	-3,45%	5,8600	5,9200	5,5900	315.299	,00
23/10/2014	5,7900	0,17%	5,7500	5,8700	5,6600	125.709	,00
22/10/2014	5,7800	2,30%	5,7300	5,8300	5,6400	480.922	,00
21/10/2014	5,6500	1,80%	5,5500	5,7000	5,5000	375.345	,00
20/10/2014	5,5500	1,46%	5,5100	5,5600	5,3500	422.012	,00
17/10/2014	5,4700	11,18%	5,0900	5,5100	5,0400	624.554	,00
16/10/2014	4,9200	-4,09%	5,1900	5,2500	4,8200	686.764	,00
15/10/2014	5,1300	-6,73%	5,5000	5,5000	4,8700	920.294	,00
14/10/2014	5,5000	-4,68%	5,7000	5,7000	5,3600	567.220	,00
13/10/2014	5,7700	-0,17%	5,7800	5,8600	5,7000	138.127	,00
10/10/2014	5,7800	-2,20%	5,8600	5,8800	5,7000	274.189	,00
09/10/2014	5,9100	2,60%	5,8600	5,9600	5,8600	307.323	,00
08/10/2014	5,7600	1,41%	5,7700	5,8200	5,6400	214.937	,00
07/10/2014	5,6800	-2,57%	5,7700	5,9200	5,6500	237.788	,00
06/10/2014	5,8300	-0,34%	5,8600	6,0600	5,8300	96.778	,00
03/10/2014	5,8500	-0,51%	5,8800	5,9800	5,8300	409.213	,00
02/10/2014	5,8800	-0,84%	5,9300	6,1500	5,8100	336.396	,00
01/10/2014	5,9300	-1,82%	6,0700	6,2100	5,8300	221.945	,00
30/9/2014	6,0400	2,90%	5,8600	6,1700	5,8400	549.067	,00
29/9/2014	5,8700	-2,00%	6,0600	6,0600	5,7600	427.946	,00
26/9/2014	5,9900	0,00%	6,0500	6,1300	5,9300	213.812	,00

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.%