Συνεχης ενημερωση

MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)

2,4900 €

0,0400 (1,63%)

Άνοιγμα 2,5100
Υψηλό 2,5100
Χαμηλό 2,4900

Όγκος 1.960
Τζίρος 4.890 €
Πράξεις 11

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/10/2025	2,4900	1,63%	2,5100	2,5100	2,4900	1.960	4.890,65
07/10/2025	2,4500	-1,61%	2,4600	2,5200	2,4300	3.576	8.752,39
06/10/2025	2,4900	-3,11%	2,5000	2,5600	2,4700	2.314	5.774,22
03/10/2025	2,5700	-1,91%	2,5600	2,6000	2,4600	3.364	8.469,12
02/10/2025	2,6200	2,34%	2,6300	2,6300	2,6100	6	15,72
01/10/2025	2,5600	-1,92%	2,6100	2,6300	2,5500	2.015	5.219,25
30/9/2025	2,6100	2,35%	2,6100	2,6300	2,5500	16.364	42.515,40
29/9/2025	2,5500	1,19%	2,5200	2,5800	2,4500	1.104	2.749,66
26/9/2025	2,5200	-1,18%	2,5100	2,5200	2,4500	1.650	4.116,58
25/9/2025	2,5500	0,79%	2,5500	2,5500	2,5500	4	10,20
24/9/2025	2,5300	4,98%	2,4900	2,5900	2,4900	9.054	22.732,80
23/9/2025	2,4100	-0,82%	2,4200	2,5200	2,4100	1.521	3.668,83
22/9/2025	2,4300	-2,41%	2,4600	2,5300	2,4300	1.001	2.434,01
19/9/2025	2,4900	0,00%	2,4500	2,4900	2,4500	803	1.977,59
18/9/2025	2,4900	-0,40%	2,4900	2,4900	2,4900	50	124,50
17/9/2025	2,5000	-1,19%	2,4800	2,5100	2,4400	2.028	5.050,90
16/9/2025	2,5300	0,00%	2,5300	2,5300	2,5300		,00
15/9/2025	2,5300	-1,56%	2,5700	2,5800	2,5300	950	2.443,01
12/9/2025	2,5700	1,98%	2,5500	2,5800	2,4700	3.070	7.720,47
11/9/2025	2,5200	0,00%	2,5000	2,5400	2,4700	1.862	4.646,66
10/9/2025	2,5200	1,20%	2,4900	2,5200	2,4900	556	1.386,12
09/9/2025	2,4900	2,47%	2,4500	2,4900	2,4200	4.300	10.510,54
08/9/2025	2,4300	-2,41%	2,4500	2,4500	2,4300	2.460	5.984,38
05/9/2025	2,4900	1,22%	2,4900	2,4900	2,4900	16	39,84
04/9/2025	2,4600	-2,77%	2,5500	2,5600	2,4600	1.760	4.377,67
03/9/2025	2,5300	0,80%	2,5300	2,5700	2,4700	4.662	11.746,16
02/9/2025	2,5100	-1,18%	2,5900	2,5900	2,4800	3.721	9.306,35
01/9/2025	2,5400	-3,05%	2,6400	2,6400	2,5300	3.897	9.961,79
29/8/2025	2,6200	0,77%	2,6100	2,6300	2,5600	1.816	4.718,43
28/8/2025	2,6000	0,00%	2,6500	2,6500	2,5700	4.489	11.610,06
27/8/2025	2,6000	-1,14%	2,6800	2,6800	2,6000	3.402	8.879,90
26/8/2025	2,6300	-1,50%	2,6600	2,6600	2,6000	9.441	24.780,08
25/8/2025	2,6700	-0,74%	2,6600	2,7300	2,6500	14.331	38.690,58
22/8/2025	2,6900	-0,74%	2,7000	2,7100	2,6600	14.537	39.104,20
21/8/2025	2,7100	-3,21%	2,8400	2,8600	2,7000	15.382	42.633,99
20/8/2025	2,8000	2,56%	2,7000	2,8300	2,7000	15.418	42.694,29
19/8/2025	2,7300	-1,80%	2,7800	2,7900	2,7000	10.602	29.002,79
18/8/2025	2,7800	-3,14%	2,9000	2,9000	2,7700	15.817	44.921,37
14/8/2025	2,8700	3,24%	2,7800	2,9200	2,7800	92.885	267.053,54
13/8/2025	2,7800	5,70%	2,6300	2,7800	2,6300	96.048	260.434,41
12/8/2025	2,6300	0,38%	2,6200	2,6300	2,5600	8.776	22.938,98
11/8/2025	2,6200	0,77%	2,6000	2,6400	2,5500	13.562	35.344,58
08/8/2025	2,6000	0,00%	2,6000	2,6000	2,5100	11.844	30.623,34
07/8/2025	2,6000	6,12%	2,4800	2,6100	2,4800	60.339	154.539,86
06/8/2025	2,4500	2,94%	2,3800	2,4800	2,3400	36.474	88.483,03
05/8/2025	2,3800	0,00%	2,3800	2,3800	2,3800	500	1.190,00
04/8/2025	2,3800	3,03%	2,3700	2,3800	2,3100	1.912	4.461,64
01/8/2025	2,3100	-1,28%	2,4000	2,4000	2,2900	6.351	14.719,28
31/7/2025	2,3400	-2,50%	2,3500	2,3800	2,3400	5.325	12.523,67
30/7/2025	2,4000	0,00%	2,3500	2,4000	2,3400	1.010	2.376,80
29/7/2025	2,4000	0,00%	2,3600	2,4300	2,3600	5.923	14.200,18
28/7/2025	2,4000	0,42%	2,3900	2,4000	2,3500	2.735	6.463,15
25/7/2025	2,3900	0,42%	2,4000	2,4100	2,3800	375	896,25
24/7/2025	2,3800	-0,42%	2,4000	2,4000	2,3800	984	2.355,01
23/7/2025	2,3900	-2,05%	2,3900	2,4400	2,3700	5.382	12.973,59
22/7/2025	2,4400	0,41%	2,4200	2,4500	2,3700	11.481	27.806,88
21/7/2025	2,4300	2,10%	2,3800	2,4500	2,3800	13.258	32.203,51
18/7/2025	2,3800	3,93%	2,3000	2,3900	2,2900	11.957	28.135,38
17/7/2025	2,2900	0,44%	2,2900	2,3000	2,2500	1.723	3.905,31
16/7/2025	2,2800	-0,87%	2,2600	2,3000	2,2300	882	1.973,80
15/7/2025	2,3000	0,00%	2,3000	2,3000	2,3000	263	604,90
14/7/2025	2,3000	0,88%	2,2600	2,3000	2,2600	628	1.431,15
11/7/2025	2,2800	-0,87%	2,2900	2,2900	2,2100	2.443	5.516,45
10/7/2025	2,3000	0,00%	2,3000	2,3000	2,3000		,00
09/7/2025	2,3000	-2,54%	2,3700	2,3700	2,3000	200	467,00
08/7/2025	2,3600	0,85%	2,2600	2,3600	2,2600	890	2.070,28
07/7/2025	2,3400	-2,50%	2,3200	2,3700	2,3200	5.215	12.180,56
04/7/2025	2,4000	0,84%	2,3800	2,4000	2,3700	8.958	21.361,30
03/7/2025	2,3800	0,42%	2,3800	2,3800	2,3200	5.645	13.359,37
02/7/2025	2,3700	-0,42%	2,3700	2,3800	2,3300	4.708	11.135,40
01/7/2025	2,3800	0,00%	2,3700	2,3900	2,3700	1.640	3.902,95
30/6/2025	2,3800	0,00%	2,3900	2,4000	2,3500	10.600	25.285,84
27/6/2025	2,3800	-0,42%	2,3900	2,4000	2,3200	2.252	5.359,08
26/6/2025	2,3900	-1,65%	2,4900	2,4900	2,3700	17.161	41.551,42
25/6/2025	2,4300	0,41%	2,4100	2,4500	2,4100	836	2.029,91
24/6/2025	2,4200	2,98%	2,3900	2,4400	2,3600	3.514	8.465,94
23/6/2025	2,3500	-0,84%	2,3400	2,3900	2,3400	1.055	2.475,38
20/6/2025	2,3700	3,04%	2,3400	2,3900	2,3400	563	1.333,92
19/6/2025	2,3000	-2,95%	2,3700	2,3700	2,3000	2.082	4.840,60
18/6/2025	2,3700	0,00%	2,3000	2,3700	2,3000	2.711	6.311,95
17/6/2025	2,3700	-0,84%	2,2900	2,3900	2,2900	1.062	2.516,88
16/6/2025	2,3900	0,84%	2,3100	2,3900	2,3000	847	1.954,50
13/6/2025	2,3700	-0,84%	2,3200	2,3700	2,3000	228	528,68
12/6/2025	2,3900	-0,42%	2,3900	2,3900	2,3900	80	191,20
11/6/2025	2,4000	0,00%	2,3900	2,4100	2,3900	840	2.014,80
10/6/2025	2,4000	0,42%	2,4000	2,4000	2,4000	10	24,00
06/6/2025	2,3900	0,00%	2,3900	2,3900	2,3900		,00
05/6/2025	2,3900	2,58%	2,3500	2,4000	2,3500	1.505	3.604,16
04/6/2025	2,3300	0,00%	2,3800	2,4000	2,2900	3.975	9.253,91
03/6/2025	2,3300	-1,69%	2,4000	2,4000	2,3200	220	511,90
02/6/2025	2,3700	0,42%	2,4000	2,4000	2,3300	120	280,70
30/5/2025	2,3600	-0,84%	2,3800	2,4000	2,3000	2.893	6.772,94
29/5/2025	2,3800	0,85%	2,3800	2,3800	2,3800	45	107,10
28/5/2025	2,3600	2,16%	2,4000	2,4000	2,3300	1.143	2.676,10
27/5/2025	2,3100	-4,15%	2,3300	2,4300	2,3100	3.151	7.481,94
26/5/2025	2,4100	3,43%	2,4000	2,4200	2,4000	920	2.217,80
23/5/2025	2,3300	-4,12%	2,3500	2,3500	2,3200	1.358	3.159,14
22/5/2025	2,4300	-0,41%	2,3500	2,4300	2,3500	656	1.557,58
21/5/2025	2,4400	0,83%	2,4400	2,4600	2,4300	2.833	7.021,02
20/5/2025	2,4200	0,41%	2,4300	2,4600	2,3800	6.382	15.445,21
19/5/2025	2,4100	7,59%	2,2300	2,4100	2,2300	16.458	38.314,76
16/5/2025	2,2400	2,28%	2,2400	2,2400	2,1700	8.844	19.361,20
15/5/2025	2,1900	-2,23%	2,2100	2,2700	2,1600	8.165	17.950,20
14/5/2025	2,2400	1,36%	2,2100	2,2600	2,2100	1.508	3.372,60
13/5/2025	2,2100	2,31%	2,2200	2,2300	2,1700	2.843	6.204,19
12/5/2025	2,1600	0,93%	2,2300	2,2300	2,1500	2.563	5.556,33
09/5/2025	2,1400	-3,60%	2,2400	2,2400	2,1400	2.310	4.974,80
08/5/2025	2,2200	-0,45%	2,1500	2,2400	2,1500	809	1.775,12
07/5/2025	2,2300	0,45%	2,1300	2,2400	2,1200	1.382	3.031,86
06/5/2025	2,2200	1,83%	2,1400	2,2200	2,1300	1.775	3.793,19
05/5/2025	2,1800	2,83%	2,1200	2,1900	2,1200	3.188	6.856,41
02/5/2025	2,1200	-2,30%	2,1500	2,2000	2,1100	3.768	8.039,86
30/4/2025	2,1700	0,46%	2,1700	2,1800	2,1700	211	458,17
29/4/2025	2,1600	-3,14%	2,1600	2,1600	2,1600	550	1.188,00
28/4/2025	2,2300	7,73%	2,1600	2,2300	2,1400	7.036	15.326,11
25/4/2025	2,0700	-0,96%	2,0900	2,0900	2,0600	1.366	2.822,04
24/4/2025	2,0900	-1,42%	2,1000	2,1400	2,0900	1.350	2.860,94
23/4/2025	2,1200	1,92%	2,1000	2,1200	2,0800	962	2.022,74
22/4/2025	2,0800	1,96%	2,0800	2,0800	2,0800	30	62,40
17/4/2025	2,0400	0,00%	2,0400	2,0400	2,0400		,00
16/4/2025	2,0400	0,49%	2,0400	2,0400	2,0400	20	40,80
15/4/2025	2,0300	0,50%	2,0400	2,0700	2,0200	3.240	6.620,20
14/4/2025	2,0200	2,02%	1,9800	2,0300	1,9800	170	341,90
11/4/2025	1,9800	0,00%	1,9550	1,9900	1,9400	9.194	18.026,80
10/4/2025	1,9800	1,02%	1,9800	2,1600	1,9800	3.672	7.311,16
09/4/2025	1,9600	-3,92%	2,0400	2,0400	1,9600	5.170	10.346,70
08/4/2025	2,0400	3,55%	1,9850	2,0400	1,9500	2.375	4.698,68
07/4/2025	1,9700	-6,64%	2,0300	2,0600	1,9600	8.070	15.971,20
04/4/2025	2,1100	-3,21%	2,1600	2,1600	2,1100	3.985	8.459,06
03/4/2025	2,1800	-2,68%	2,2000	2,2400	2,1700	2.138	4.667,16
02/4/2025	2,2400	0,45%	2,2000	2,2400	2,1900	453	994,42
01/4/2025	2,2300	-3,04%	2,3000	2,3000	2,1900	1.751	3.838,80
31/3/2025	2,3000	0,00%	2,3000	2,3000	2,3000		,00
28/3/2025	2,3000	0,44%	2,2500	2,3000	2,2500	2.554	5.849,20
27/3/2025	2,2900	-0,43%	2,2500	2,2900	2,2400	1.423	3.195,17
26/3/2025	2,3000	1,77%	2,2900	2,3100	2,2900	2.436	5.603,44
24/3/2025	2,2600	0,44%	2,2600	2,2800	2,2500	3.000	6.790,00
21/3/2025	2,2500	1,35%	2,2400	2,3000	2,2400	2.594	5.827,00
20/3/2025	2,2200	-3,06%	2,2400	2,2400	2,2200	1.491	3.314,02
19/3/2025	2,2900	0,00%	2,3000	2,3000	2,2900	1.748	4.003,62
18/3/2025	2,2900	1,78%	2,2600	2,2900	2,2600	851	1.927,74
17/3/2025	2,2500	0,00%	2,2900	2,2900	2,2400	1.670	3.750,00
14/3/2025	2,2500	-1,75%	2,2400	2,2800	2,2400	185	418,95
13/3/2025	2,2900	1,78%	2,2500	2,2900	2,2300	1.240	2.798,84
12/3/2025	2,2500	0,90%	2,2000	2,2600	2,2000	2.509	5.597,03
11/3/2025	2,2300	0,00%	2,2300	2,2300	2,2300		,00
10/3/2025	2,2300	1,36%	2,1800	2,2300	2,1800	3.648	8.045,66
07/3/2025	2,2000	0,00%	2,2000	2,2000	2,2000		,00
06/3/2025	2,2000	0,00%	2,2000	2,2000	2,2000		,00
05/3/2025	2,2000	0,46%	2,2300	2,2400	2,2000	1.172	2.604,34
04/3/2025	2,1900	-2,23%	2,2200	2,2200	2,1900	700	1.546,06
28/2/2025	2,2400	0,00%	2,2400	2,2400	2,2400		,00
27/2/2025	2,2400	-2,61%	2,3000	2,3000	2,2000	840	1.878,00
26/2/2025	2,3000	3,14%	2,1900	2,3000	2,1700	7.052	15.376,69
25/2/2025	2,2300	-0,45%	2,2200	2,2400	2,2000	3.783	8.397,26
24/2/2025	2,2400	-0,44%	2,2500	2,2500	2,2200	1.722	3.845,08
21/2/2025	2,2500	-2,17%	2,3000	2,3000	2,2500	3.240	7.363,43
20/2/2025	2,3000	-0,43%	2,2600	2,3000	2,2500	550	1.260,30
19/2/2025	2,3100	0,87%	2,3000	2,3100	2,2900	2.236	5.136,68
18/2/2025	2,2900	0,44%	2,2600	2,3300	2,2600	1.151	2.642,48
17/2/2025	2,2800	-2,15%	2,3500	2,3500	2,2800	119	279,51
14/2/2025	2,3300	-0,43%	2,2600	2,3300	2,2600	449	1.032,79
13/2/2025	2,3400	1,74%	2,3200	2,3500	2,2900	1.150	2.695,08
12/2/2025	2,3000	1,32%	2,2700	2,3000	2,2700	3.534	8.105,20
11/2/2025	2,2700	-3,40%	2,2800	2,2800	2,2400	1.195	2.712,60
10/2/2025	2,3500	1,29%	2,3400	2,3500	2,3400	1.000	2.349,50
07/2/2025	2,3200	1,31%	2,2300	2,3200	2,2300	3.750	8.488,20
06/2/2025	2,2900	1,78%	2,2200	2,2900	2,2200	629	1.406,48
05/2/2025	2,2500	0,00%	2,2300	2,2500	2,1800	2.030	4.500,12
04/2/2025	2,2500	0,00%	2,2500	2,2500	2,2500	1.000	2.250,00
03/2/2025	2,2500	-3,85%	2,2700	2,2700	2,2300	3.353	7.545,30
31/1/2025	2,3400	2,63%	2,3400	2,3400	2,3400	10	23,40
30/1/2025	2,2800	0,00%	2,2400	2,3200	2,2400	5.610	12.987,70
29/1/2025	2,2800	-0,87%	2,3200	2,3200	2,2800	1.250	2.872,00
28/1/2025	2,3000	-1,71%	2,3000	2,3200	2,3000	680	1.566,90
27/1/2025	2,3400	0,00%	2,3400	2,3400	2,3400		,00
24/1/2025	2,3400	1,30%	2,3200	2,3400	2,2900	1.091	2.516,74
23/1/2025	2,3100	0,43%	2,3000	2,3200	2,3000	2.300	5.317,00
22/1/2025	2,3000	0,00%	2,2500	2,3000	2,2400	6.611	14.868,30
21/1/2025	2,3000	-0,43%	2,3400	2,3400	2,3000	53	122,02
20/1/2025	2,3100	2,67%	2,3000	2,3200	2,3000	710	1.641,04
17/1/2025	2,2500	-2,60%	2,3200	2,3200	2,2300	2.527	5.702,75
16/1/2025	2,3100	0,43%	2,2800	2,3200	2,2800	1.222	2.816,20
15/1/2025	2,3000	-2,13%	2,3000	2,3100	2,2800	741	1.697,69
14/1/2025	2,3500	0,00%	2,3500	2,3500	2,3500		,00
13/1/2025	2,3500	-0,42%	2,2900	2,3500	2,2900	753	1.725,57
10/1/2025	2,3600	-0,84%	2,3600	2,4000	2,3500	1.399	3.298,20
09/1/2025	2,3800	2,59%	2,3300	2,4000	2,3300	7.461	17.727,97
08/1/2025	2,3200	2,20%	2,2500	2,3400	2,2500	7.096	16.286,76
07/1/2025	2,2700	3,18%	2,2000	2,2800	2,1900	7.058	15.787,33
03/1/2025	2,2000	3,77%	2,1200	2,2000	2,0900	12.044	25.932,09
02/1/2025	2,1200	-1,85%	2,1200	2,1800	2,1200	325	694,25
31/12/2024	2,1600	1,89%	2,1800	2,1800	2,1000	130	279,58
30/12/2024	2,1200	0,95%	2,1100	2,1500	2,1100	700	1.484,22
27/12/2024	2,1000	-2,33%	2,1000	2,1600	2,1000	1.125	2.371,80
24/12/2024	2,1500	0,00%	2,1000	2,1500	2,1000	1.579	3.328,24
23/12/2024	2,1500	1,90%	2,1000	2,1500	2,1000	1.579	3.328,24
20/12/2024	2,1100	-1,86%	2,1000	2,1500	2,1000	3.205	6.766,62
19/12/2024	2,1500	1,90%	2,1800	2,1800	2,1500	1.037	2.230,14
18/12/2024	2,1100	-3,21%	2,1800	2,2100	2,1000	320	676,55
17/12/2024	2,1800	3,81%	2,1400	2,1900	2,0900	457	976,41
16/12/2024	2,1000	-3,23%	2,1900	2,1900	2,1000	1.158	2.437,61
13/12/2024	2,1700	3,33%	2,1200	2,1700	2,1000	1.474	3.110,98
12/12/2024	2,1000	-0,94%	2,0500	2,1000	2,0400	2.866	5.937,55
11/12/2024	2,1200	0,47%	2,0900	2,1300	2,0900	38	80,10
10/12/2024	2,1100	0,96%	2,1100	2,1100	2,1100	11	23,21
09/12/2024	2,0900	0,97%	2,1000	2,1100	2,0400	1.816	3.728,71
06/12/2024	2,0700	-0,48%	2,1100	2,1500	2,0400	1.285	2.657,64
05/12/2024	2,0800	-2,80%	2,1900	2,1900	2,0500	511	1.074,40
04/12/2024	2,1400	0,00%	2,1800	2,2000	2,1200	564	1.223,47
03/12/2024	2,1400	0,47%	2,1300	2,1600	2,1300	1.038	2.220,04
02/12/2024	2,1300	2,40%	2,0800	2,1300	2,0800	1.850	3.856,96
29/11/2024	2,0800	2,46%	2,0100	2,0900	2,0000	3.017	6.205,91
28/11/2024	2,0300	-2,40%	2,0300	2,0700	2,0300	212	430,84
27/11/2024	2,0800	0,00%	2,0800	2,0800	2,0800		,00
26/11/2024	2,0800	1,96%	2,0300	2,0800	2,0100	1.010	2.036,00
25/11/2024	2,0400	0,99%	2,0700	2,0800	2,0400	2.007	4.111,34
22/11/2024	2,0200	0,50%	2,0200	2,0800	1,9900	7.765	15.705,40
21/11/2024	2,0100	-1,47%	2,0200	2,0200	2,0100	4.959	9.979,62
20/11/2024	2,0400	0,49%	2,0600	2,0700	2,0100	2.397	4.854,18
19/11/2024	2,0300	-3,33%	2,0700	2,0800	1,9950	10.846	22.126,70
18/11/2024	2,1000	-0,47%	2,1300	2,1300	2,0600	2.728	5.675,34
15/11/2024	2,1100	-2,76%	2,1200	2,1500	2,0800	3.982	8.325,56
14/11/2024	2,1700	0,93%	2,1600	2,1700	2,1600	116	251,55
13/11/2024	2,1500	0,00%	2,1500	2,1500	2,1500		,00
12/11/2024	2,1500	0,00%	2,1600	2,1600	2,1400	65	139,94
11/11/2024	2,1500	1,90%	2,0900	2,1500	2,0800	733	1.544,54
08/11/2024	2,1100	-1,40%	2,0900	2,1600	2,0900	1.091	2.299,93
07/11/2024	2,1400	0,00%	2,1500	2,1500	2,0900	4.176	8.826,99
06/11/2024	2,1400	-0,47%	2,1700	2,1700	2,1400	1.010	2.161,70
05/11/2024	2,1500	-0,92%	2,1300	2,1500	2,1100	6.931	14.672,67
04/11/2024	2,1700	-0,46%	2,1300	2,1700	2,1100	1.015	2.152,58
01/11/2024	2,1800	-1,80%	2,2000	2,2000	2,1300	8.262	17.790,35
31/10/2024	2,2200	1,83%	2,1700	2,2200	2,1600	2.321	5.035,68
30/10/2024	2,1800	-5,22%	2,2000	2,2000	2,1800	1.061	2.314,20
29/10/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
25/10/2024	2,3000	2,68%	2,3000	2,3000	2,3000	2	4,60
24/10/2024	2,2400	0,00%	2,2400	2,2400	2,2400		,00
23/10/2024	2,2400	-0,88%	2,2100	2,2400	2,1700	1.075	2.361,12
22/10/2024	2,2600	-2,59%	2,2500	2,2600	2,2100	718	1.606,53
21/10/2024	2,3200	0,87%	2,3100	2,3200	2,3100	59	136,38
18/10/2024	2,3000	0,00%	2,3000	2,3000	2,3000	57	131,10
17/10/2024	2,3000	2,22%	2,2600	2,3300	2,2300	2.418	5.572,13
16/10/2024	2,2500	0,00%	2,1900	2,2500	2,1700	9.892	21.985,38
15/10/2024	2,2500	0,90%	2,2500	2,2600	2,2400	91	204,99
14/10/2024	2,2300	-0,45%	2,2300	2,2300	2,1800	1.410	3.091,90
11/10/2024	2,2400	-2,18%	2,2000	2,2600	2,1800	4.630	10.175,31
10/10/2024	2,2900	1,33%	2,2900	2,2900	2,2900	5	11,45
09/10/2024	2,2600	1,35%	2,2000	2,3000	2,2000	1.424	3.151,52
08/10/2024	2,2300	-2,19%	2,2400	2,2600	2,2200	1.735	3.862,58
07/10/2024	2,2800	-0,87%	2,3100	2,3100	2,2800	2.017	4.599,27
04/10/2024	2,3000	0,44%	2,3000	2,3000	2,2900	382	878,10
03/10/2024	2,2900	-0,87%	2,2700	2,3000	2,2400	13.750	30.966,09
02/10/2024	2,3100	0,00%	2,3600	2,3800	2,2900	3.884	9.043,89
01/10/2024	2,3100	-4,15%	2,4100	2,4100	2,3000	14.374	33.736,63
30/9/2024	2,4100	-1,63%	2,3900	2,4400	2,3300	6.375	14.976,74
27/9/2024	2,4500	-0,41%	2,4800	2,4800	2,4000	3.665	8.921,37
26/9/2024	2,4600	0,82%	2,4700	2,4700	2,4000	2.463	5.941,53
25/9/2024	2,4400	2,09%	2,4100	2,4700	2,4100	10.222	24.939,33
24/9/2024	2,3900	3,46%	2,3200	2,3900	2,3200	76.443	178.348,57
23/9/2024	2,3100	-2,53%	2,3500	2,4000	2,3100	10.340	24.100,39
20/9/2024	2,3700	-0,42%	2,4000	2,4000	2,3200	2.268	5.309,02
19/9/2024	2,3800	-0,83%	2,4200	2,4200	2,3200	1.924	4.498,70
18/9/2024	2,4000	0,84%	2,4100	2,4100	2,3500	276	650,02
17/9/2024	2,3800	-0,42%	2,4100	2,4100	2,3400	3.175	7.445,33
16/9/2024	2,3900	-1,65%	2,3800	2,4100	2,3400	6.693	15.800,16
13/9/2024	2,4300	-0,82%	2,4300	2,4300	2,4300	295	716,85
12/9/2024	2,4500	-1,61%	2,4000	2,4600	2,4000	1.110	2.719,50
11/9/2024	2,4900	0,00%	2,4900	2,4900	2,4900	2.600	6.474,00
10/9/2024	2,4900	-0,80%	2,4600	2,5000	2,4600	5.010	12.462,26
09/9/2024	2,5100	0,00%	2,5100	2,5100	2,5100		,00
06/9/2024	2,5100	-0,40%	2,4900	2,5200	2,4100	8.003	20.102,01
05/9/2024	2,5200	2,44%	2,4400	2,5400	2,4400	17.559	43.770,08
04/9/2024	2,4600	0,82%	2,4600	2,4600	2,4600	10	24,60
03/9/2024	2,4400	3,39%	2,3600	2,4400	2,3600	16.783	39.811,00
02/9/2024	2,3600	0,43%	2,3600	2,3600	2,3600	8	18,88
30/8/2024	2,3500	0,00%	2,3600	2,3600	2,3500	373	878,09
29/8/2024	2,3500	-0,42%	2,2900	2,3500	2,2300	3.136	7.076,65
28/8/2024	2,3600	0,00%	2,3600	2,3600	2,3600	838	1.977,68
27/8/2024	2,3600	2,16%	2,3600	2,3600	2,3600	96	226,56
26/8/2024	2,3100	-3,35%	2,3400	2,4000	2,3000	5.317	12.403,12
23/8/2024	2,3900	-1,24%	2,3600	2,4300	2,3400	3.569	8.395,59
22/8/2024	2,4200	0,41%	2,4900	2,4900	2,3700	1.301	3.101,96
21/8/2024	2,4100	-2,43%	2,3900	2,4600	2,3900	1.150	2.770,82
20/8/2024	2,4700	1,23%	2,4800	2,4800	2,4700	58	143,48
19/8/2024	2,4400	-2,79%	2,3800	2,4500	2,3500	668	1.592,22
16/8/2024	2,5100	0,80%	2,5100	2,5100	2,5100	73	183,23
14/8/2024	2,4900	2,05%	2,4900	2,4900	2,4900	8	19,92
13/8/2024	2,4400	0,00%	2,5100	2,5100	2,3900	544	1.324,93
12/8/2024	2,4400	-2,40%	2,5100	2,5100	2,3700	829	2.014,33
09/8/2024	2,5000	2,04%	2,4900	2,5100	2,4400	1.057	2.629,51
08/8/2024	2,4500	2,08%	2,4300	2,4800	2,3900	3.940	9.589,88
07/8/2024	2,4000	2,56%	2,4300	2,4300	2,4000	1.143	2.744,07
06/8/2024	2,3400	-4,10%	2,4800	2,4800	2,3100	18.531	43.813,65
05/8/2024	2,4400	-6,15%	2,5100	2,6500	2,3400	7.183	17.359,73
02/8/2024	2,6000	-0,38%	2,6100	2,6100	2,5800	1.032	2.674,47
01/8/2024	2,6100	0,00%	2,7100	2,7100	2,5800	16.194	42.343,38
31/7/2024	2,6100	-3,69%	2,6100	2,7000	2,6000	275	719,31
30/7/2024	2,7100	0,00%	2,7200	2,7300	2,6500	239	640,65
29/7/2024	2,7100	0,00%	2,6300	2,7200	2,5900	1.583	4.162,99

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	4,9900	14,19 %	0,6200	229.265
ΠΡΔ	0,5100	8,05 %	0,0380	116.772
ΕΚΤΕΡ	2,4950	6,17 %	0,1450	100.635
ΔΑΙΟΣ	7,0500	6,02 %	0,4000	2.650
ΕΧΑΕ	6,6500	3,74 %	0,2400	295.642
ΕΛΛΑΚΤΩΡ	1,3760	3,61 %	0,0480	227.344
ΞΥΛΠ	0,4940	3,35 %	0,0160	2.037
ΜΠΡΙΚ	3,0000	3,09 %	0,0900	12.674
ΙΝΤΚΑ	3,5500	3,05 %	0,1050	188.788
ΞΥΛΚ	0,2640	2,72 %	0,0070	26.807

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,3800	-6,44 %	-0,0950	18.963
ΕΥΑΠΣ	3,5900	-4,27 %	-0,1600	47.271
ΜΕΡΚΟ	34,8000	-3,87 %	-1,4000	133
ΦΒΜΕΖΖ	0,0669	-3,74 %	-0,0026	2.740.931
ΣΑΝΜΕΖΖ	0,2005	-3,61 %	-0,0075	330.565
ΓΚΜΕΖΖ	0,4900	-3,16 %	-0,0160	394.145
ΜΠΕΛΑ	28,1200	-2,83 %	-0,8200	516.997
ΑΔΜΗΕ	3,0000	-2,76 %	-0,0850	387.957
ΚΑΙΡΟΜΕΖ	0,4950	-2,56 %	-0,0130	534.194
AKTR	8,6200	-2,49 %	-0,2200	812.346

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5650	1,86 %	0,0650	36.370.789
ΑΛΦΑ	3,7900	1,61 %	0,0600	31.353.860
ΕΤΕ	13,6500	2,59 %	0,3450	28.017.804
ΠΕΙΡ	7,5440	1,75 %	0,1300	27.822.312
ΜΠΕΛΑ	28,1200	-2,83 %	-0,8200	14.678.515
MTLN	46,9800	0,21 %	0,1000	11.078.071
ΙΝΛΟΤ	1,1600	0,17 %	0,0020	10.168.143
CENER	13,1600	0,77 %	0,1000	9.952.964
AKTR	8,6200	-2,49 %	-0,2200	7.073.477
ΔΕΗ	14,2000	0,78 %	0,1100	5.878.184

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5650	1,86 %	10.179.455	36,37εκ.
ΙΝΛΟΤ	1,1600	0,17 %	8.732.656	10,17εκ.
ΑΛΦΑ	3,7900	1,61 %	8.285.666	31,35εκ.
ΠΕΙΡ	7,5440	1,75 %	3.699.817	27,82εκ.
ΦΒΜΕΖΖ	0,0669	-3,74 %	2.740.931	184,3χιλ.
ΕΤΕ	13,6500	2,59 %	2.061.403	28,02εκ.
CREDIA	1,5940	-1,60 %	843.019	1,37εκ.
AKTR	8,6200	-2,49 %	812.346	7,07εκ.
CENER	13,1600	0,77 %	757.381	9,95εκ.
BOCHGR	7,8200	-1,01 %	555.753	4,38εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΛΥΔΑ	4,9900	14,19 %	229.265	1,62 %
ΙΝΛΟΤ	1,1600	0,17 %	8.732.656	1,45 %
ΤΖΚΑ	1,3800	-6,44 %	18.963	0,62 %
ΕΧΑΕ	6,6500	3,74 %	295.642	0,49 %
ΠΡΔ	0,5100	8,05 %	116.772	0,48 %
ΓΚΜΕΖΖ	0,4900	-3,16 %	394.145	0,45 %
AKTR	8,6200	-2,49 %	812.346	0,40 %
ΜΠΕΛΑ	28,1200	-2,83 %	516.997	0,38 %
ΕΚΤΕΡ	2,4950	6,17 %	100.635	0,37 %
ΑΛΦΑ	3,7900	1,61 %	8.285.666	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,4600	0,69 %	71	12,41 %
ΙΛΥΔΑ	4,9900	14,19 %	229.265	11,90 %
ΔΑΙΟΣ	7,0500	6,02 %	2.650	11,28 %
ΤΖΚΑ	1,3800	-6,44 %	18.963	8,81 %
ΠΡΔ	0,5100	8,05 %	116.772	8,47 %
ΣΕΝΤΡ	0,3370	-0,59 %	111.983	6,78 %
ΚΕΚΡ	2,1200	-1,85 %	31.070	6,02 %
ΜΑΘΙΟ	0,9050	-1,09 %	7.521	6,01 %
ΕΥΑΠΣ	3,5900	-4,27 %	47.271	5,87 %
ΚΑΙΡΟΜΕΖ	0,4950	-2,56 %	534.194	5,81 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%