Συνεχης ενημερωση

MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)

2,5000 €

-0,0500 (-1,96%)

Άνοιγμα 2,5400
Υψηλό 2,5900
Χαμηλό 2,5000

Όγκος 5.670
Τζίρος 14.465 €
Πράξεις 21

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/3/2022	3,9500	1,28%	4,0000	4,0000	3,8300	18	71,16
23/3/2022	3,9000	-3,70%	3,9200	3,9900	3,9000	752	2.936,98
22/3/2022	4,0500	2,53%	3,9900	4,0500	3,9900	152	606,60
21/3/2022	3,9500	0,00%	3,9500	3,9500	3,9500		,00
18/3/2022	3,9500	0,00%	3,9500	3,9500	3,9500		,00
17/3/2022	3,9500	-2,47%	4,0000	4,0000	3,9000	995	3.932,63
16/3/2022	4,0500	1,50%	4,3200	4,3200	4,0000	7.478	30.204,48
15/3/2022	3,9900	0,50%	3,9900	3,9900	3,9900	3	11,97
14/3/2022	3,9700	2,85%	3,8300	3,9800	3,8300	2.048	7.972,75
11/3/2022	3,8600	3,49%	3,7300	3,8600	3,7300	1.434	5.438,54
10/3/2022	3,7300	-5,81%	4,1600	4,1800	3,7100	7.425	27.959,80
09/3/2022	3,9600	2,06%	3,7300	3,9700	3,7300	1.375	5.247,40
08/3/2022	3,8800	-2,76%	3,9900	3,9900	3,7000	3.175	12.095,46
04/3/2022	3,9900	-2,44%	4,2400	4,2400	3,8900	2.893	11.355,30
03/3/2022	4,0900	0,74%	4,0600	4,2800	4,0200	4.894	19.855,38
02/3/2022	4,0600	-3,56%	4,3500	4,3500	4,0400	1.027	4.224,79
01/3/2022	4,2100	0,72%	4,3400	4,3400	4,0300	686	2.780,35
28/2/2022	4,1800	-2,79%	4,2900	4,2900	4,1600	562	2.345,17
25/2/2022	4,3000	5,65%	4,3600	4,3800	4,2600	12.578	54.059,77
24/2/2022	4,0700	-8,33%	4,3000	4,3000	3,9400	16.667	67.502,77
23/2/2022	4,4400	1,14%	4,5000	4,5000	4,3400	1.731	7.593,05
22/2/2022	4,3900	-2,01%	4,4900	4,4900	4,3000	3.747	16.451,65
21/2/2022	4,4800	-0,22%	4,4000	4,5900	4,4000	2.184	9.665,01
18/2/2022	4,4900	-0,22%	4,5200	4,5200	4,4100	1.413	6.306,46
17/2/2022	4,5000	0,00%	4,4000	4,5000	4,3800	2.059	9.090,90
16/2/2022	4,5000	0,45%	4,4800	4,6600	4,4800	3.336	14.986,65
15/2/2022	4,4800	-1,10%	4,5300	4,6700	4,4600	5.195	23.424,11
14/2/2022	4,5300	-1,52%	4,5000	4,5900	4,4200	7.041	31.594,43
11/2/2022	4,6000	-0,43%	4,5000	4,6000	4,5000	1.745	7.872,56
10/2/2022	4,6200	-0,43%	4,5000	4,6200	4,5000	204	918,48
09/2/2022	4,6400	1,31%	4,7000	4,8000	4,6000	1.767	8.170,16
08/2/2022	4,5800	2,23%	4,6900	4,7000	4,5200	4.086	18.752,64
07/2/2022	4,4800	-3,45%	4,5100	4,5100	4,4800	1.501	6.746,00
04/2/2022	4,6400	-1,49%	4,6400	4,6400	4,6400	597	2.770,08
03/2/2022	4,7100	-3,29%	4,6700	4,7200	4,5500	1.187	5.510,72
02/2/2022	4,8700	1,04%	4,6600	4,8800	4,6600	583	2.836,94
01/2/2022	4,8200	-1,23%	4,8000	4,8200	4,7100	1.263	6.012,29
31/1/2022	4,8800	0,21%	4,9400	4,9400	4,6700	3.711	17.855,85
28/1/2022	4,8700	3,62%	4,8000	4,9400	4,7700	1.663	7.990,91
27/1/2022	4,7000	0,43%	4,7600	4,7700	4,6000	1.114	5.233,02
26/1/2022	4,6800	1,30%	4,6700	4,7200	4,6700	1.500	7.023,84
25/1/2022	4,6200	0,43%	4,4700	4,6200	4,4200	3.867	17.294,63
24/1/2022	4,6000	-1,29%	4,5100	4,6500	4,5000	1.156	5.239,47
21/1/2022	4,6600	-1,06%	4,7000	4,7000	4,5500	1.606	7.378,74
20/1/2022	4,7100	0,00%	4,7000	4,7600	4,6200	3.780	17.626,89
19/1/2022	4,7100	-3,29%	4,9200	4,9200	4,7000	3.626	17.092,44
18/1/2022	4,8700	-1,42%	4,7700	4,8700	4,7200	1.605	7.678,85
17/1/2022	4,9400	-0,80%	4,8800	4,9800	4,8500	2.169	10.536,86
14/1/2022	4,9800	2,89%	4,8000	4,9900	4,7000	5.742	27.805,28
13/1/2022	4,8400	-1,22%	4,9000	5,0800	4,8300	4.552	22.257,92
12/1/2022	4,9000	-1,61%	4,9800	4,9800	4,8500	3.218	15.824,01
11/1/2022	4,9800	-0,20%	4,9900	5,0600	4,8300	4.803	23.586,69
10/1/2022	4,9900	-0,60%	5,0000	5,1000	4,8800	6.004	29.615,16
07/1/2022	5,0200	-1,95%	5,1800	5,2000	5,0200	3.301	16.780,40
05/1/2022	5,1200	-3,03%	5,4000	5,4000	5,1000	7.088	36.828,00
04/1/2022	5,2800	4,76%	5,1000	5,3000	5,1000	9.672	50.837,14
03/1/2022	5,0400	3,28%	5,0000	5,1600	4,9000	6.321	31.884,82
31/12/2021	4,8800	2,95%	4,6700	5,0600	4,6600	7.368	35.989,67
30/12/2021	4,7400	-1,46%	4,8000	4,8000	4,6200	2.327	10.953,80
29/12/2021	4,8100	-6,42%	5,1000	5,1400	4,8100	6.522	31.951,08
28/12/2021	5,1400	0,78%	5,0000	5,1600	4,8100	4.677	23.102,33
27/12/2021	5,1000	3,66%	5,4000	5,4000	4,7800	2.772	13.968,62
23/12/2021	4,9200	0,82%	4,8800	5,0000	4,8800	363	1.771,70
22/12/2021	4,8800	-0,41%	4,9700	4,9700	4,8800	30	146,49
21/12/2021	4,9000	0,20%	4,9600	5,0000	4,8400	2.551	12.511,06
20/12/2021	4,8900	2,30%	4,7500	4,9000	4,7500	9.504	46.025,51
17/12/2021	4,7800	3,91%	4,8000	4,8000	4,6800	5.178	24.443,98
16/12/2021	4,6000	0,88%	4,6000	4,6700	4,4700	5.209	24.080,75
15/12/2021	4,5600	5,56%	4,3900	4,5600	4,3200	24.308	108.925,23
14/12/2021	4,3200	2,37%	4,2000	4,3300	4,2000	4.078	17.437,99
13/12/2021	4,2200	0,00%	4,3800	4,3800	4,2200	3.584	15.265,43
10/12/2021	4,2200	0,48%	4,1900	4,2600	4,1600	5.450	22.902,24
09/12/2021	4,2000	0,72%	4,2000	4,3000	4,1100	5.354	22.380,29
08/12/2021	4,1700	0,48%	4,0700	4,2600	4,0700	4.808	20.139,17
07/12/2021	4,1500	0,00%	4,2000	4,2300	4,0300	16.229	67.468,04
06/12/2021	4,1500	-0,72%	3,9800	4,2300	3,9800	4.233	17.037,79
03/12/2021	4,1800	1,95%	4,2400	4,2400	4,0300	5.604	23.023,43
02/12/2021	4,1000	5,13%	3,9400	4,1300	3,9400	22.684	92.239,59
01/12/2021	3,9000	5,41%	3,9200	4,0300	3,8400	17.709	69.784,78
30/11/2021	3,7000	8,82%	3,3200	3,8000	3,2700	27.071	97.515,25
29/11/2021	3,4000	5,59%	3,3400	3,4400	3,2300	6.890	22.858,66
26/11/2021	3,2200	-2,13%	3,1400	3,2400	3,1400	4.942	15.823,49
25/11/2021	3,2900	3,79%	3,1600	3,2900	3,1600	1.645	5.251,19
24/11/2021	3,1700	0,00%	3,1500	3,2900	3,1000	6.579	20.935,08
23/11/2021	3,1700	-1,86%	3,1600	3,2300	3,0600	9.529	30.030,18
22/11/2021	3,2300	-0,92%	3,4500	3,4500	3,2300	2.369	7.839,40
19/11/2021	3,2600	0,00%	3,2800	3,3100	3,2000	5.765	18.860,08
18/11/2021	3,2600	2,52%	3,2000	3,3000	3,1700	13.543	43.931,66
17/11/2021	3,1800	-1,24%	3,1600	3,2400	3,1200	5.781	18.483,22
16/11/2021	3,2200	2,88%	3,0700	3,2200	3,0700	6.934	21.968,15
15/11/2021	3,1300	-0,63%	3,0300	3,2200	3,0300	2.960	9.355,33
12/11/2021	3,1500	2,94%	3,0500	3,2200	3,0200	6.042	18.701,48
11/11/2021	3,0600	-2,86%	3,0900	3,1300	3,0500	5.438	16.719,40
10/11/2021	3,1500	1,29%	3,1600	3,2300	3,1200	3.907	12.358,02
09/11/2021	3,1100	1,97%	3,0500	3,1500	3,0400	2.768	8.620,74
08/11/2021	3,0500	0,00%	3,0200	3,0600	3,0200	2.681	8.177,93
05/11/2021	3,0500	-2,24%	3,1000	3,2500	3,0200	5.643	17.240,54
04/11/2021	3,1200	-1,89%	3,1600	3,1600	3,0800	1.063	3.338,52
03/11/2021	3,1800	-2,45%	3,2400	3,2400	3,1800	28	89,22
02/11/2021	3,2600	0,62%	3,3400	3,3400	3,1700	2.034	6.581,40
01/11/2021	3,2400	0,62%	3,2400	3,2800	3,1500	2.776	8.918,31
29/10/2021	3,2200	-0,62%	3,3400	3,3400	3,1000	426	1.373,53
27/10/2021	3,2400	0,00%	3,2400	3,2400	3,1500	1.257	4.065,04
26/10/2021	3,2400	0,00%	3,2400	3,2400	3,2400	1.710	5.540,40
25/10/2021	3,2400	0,00%	3,2400	3,2400	3,2400		,00
22/10/2021	3,2400	1,89%	3,2800	3,2800	3,1600	4.405	14.223,72
21/10/2021	3,1800	-1,24%	3,1300	3,2300	3,1300	2.718	8.626,90
20/10/2021	3,2200	0,94%	3,1200	3,3000	3,1200	3.286	10.688,44
19/10/2021	3,1900	4,59%	3,0600	3,2900	3,0500	7.490	23.593,32
18/10/2021	3,0500	1,67%	3,0000	3,1200	3,0000	4.149	12.744,38
15/10/2021	3,0000	1,35%	2,9600	3,0000	2,9500	12.657	37.716,65
14/10/2021	2,9600	-0,67%	2,9600	2,9600	2,9000	2.220	6.571,08
13/10/2021	2,9800	0,68%	2,9600	3,0000	2,9000	12.531	37.080,69
12/10/2021	2,9600	-0,67%	3,0100	3,0600	2,9600	1.163	3.496,36
11/10/2021	2,9800	1,36%	2,9600	3,0900	2,9600	2.494	7.531,69
08/10/2021	2,9400	2,80%	2,9400	2,9600	2,8900	9.220	27.112,48
07/10/2021	2,8600	1,78%	2,8000	2,9000	2,8000	12.100	34.373,50
06/10/2021	2,8100	-2,09%	2,8900	2,8900	2,7900	7.597	21.347,37
05/10/2021	2,8700	-3,04%	2,9000	2,9000	2,8000	20.892	60.035,92
04/10/2021	2,9600	3,86%	2,9800	3,0600	2,7300	25.169	73.498,53
01/10/2021	2,8500	6,34%	2,6000	2,9500	2,6000	30.156	85.245,02
30/9/2021	2,6800	6,35%	2,5000	2,7000	2,5000	6.585	17.520,52
29/9/2021	2,5200	0,80%	2,4500	2,5200	2,4500	752	1.842,54
28/9/2021	2,5000	4,17%	2,3700	2,5200	2,3600	1.604	3.789,04
27/9/2021	2,4000	-0,83%	2,4000	2,4000	2,4000	1.095	2.628,00
24/9/2021	2,4200	0,00%	2,4200	2,4200	2,4200		,00
23/9/2021	2,4200	6,14%	2,3400	2,4200	2,3400	1.605	3.798,01
22/9/2021	2,2800	2,70%	2,2500	2,2900	2,2500	747	1.704,46
21/9/2021	2,2200	-1,33%	2,2200	2,2300	2,2200	292	648,94
20/9/2021	2,2500	-2,17%	2,2600	2,2600	2,2500	750	1.689,50
17/9/2021	2,3000	-2,54%	2,3000	2,3000	2,3000	1.149	2.642,70
16/9/2021	2,3600	0,00%	2,3600	2,3600	2,3600		,00
15/9/2021	2,3600	0,00%	2,2500	2,3600	2,2500	369	862,17
14/9/2021	2,3600	0,00%	2,3600	2,3600	2,3600		,00
13/9/2021	2,3600	0,00%	2,3600	2,3600	2,3600		,00
10/9/2021	2,3600	0,00%	2,3600	2,3600	2,3600		,00
09/9/2021	2,3600	-1,26%	2,3000	2,3800	2,3000	465	1.088,20
08/9/2021	2,3900	0,00%	2,3900	2,3900	2,3900		,00
07/9/2021	2,3900	-0,42%	2,3100	2,3900	2,2500	558	1.283,78
06/9/2021	2,4000	-4,00%	2,3800	2,4000	2,3500	371	884,40
03/9/2021	2,5000	-2,72%	2,5000	2,5000	2,5000	500	1.250,00
02/9/2021	2,5700	0,00%	2,5700	2,5700	2,5700		,00
01/9/2021	2,5700	0,00%	2,5700	2,5700	2,5700		,00
31/8/2021	2,5700	0,00%	2,4500	2,5700	2,4500	2.505	6.137,85
30/8/2021	2,5700	3,63%	2,5000	2,5700	2,5000	1.015	2.538,20
27/8/2021	2,4800	0,81%	2,4800	2,4800	2,4800	200	496,00
26/8/2021	2,4600	0,82%	2,4500	2,4600	2,4500	150	368,95
25/8/2021	2,4400	0,00%	2,4400	2,4400	2,4400		,00
24/8/2021	2,4400	2,52%	2,3800	2,4400	2,3800	2.348	5.633,07
23/8/2021	2,3800	-4,80%	2,4000	2,5000	2,3200	2.955	7.159,52
20/8/2021	2,5000	0,00%	2,5000	2,5000	2,5000		,00
19/8/2021	2,5000	2,04%	2,5000	2,5000	2,5000	12	30,00
18/8/2021	2,4500	-0,81%	2,4500	2,4500	2,4500	1	2,45
17/8/2021	2,4700	1,23%	2,4700	2,4700	2,4700	1	2,47
16/8/2021	2,4400	0,00%	2,3700	2,4400	2,3000	1.336	3.119,99
13/8/2021	2,4400	-0,41%	2,4400	2,4400	2,3700	1.670	4.020,50
12/8/2021	2,4500	0,41%	2,4000	2,4500	2,3900	610	1.467,00
11/8/2021	2,4400	-2,79%	2,5000	2,5000	2,4400	1.500	3.690,00
10/8/2021	2,5100	-0,40%	2,5200	2,5600	2,5000	1.820	4.572,40
09/8/2021	2,5200	0,00%	2,5200	2,5200	2,5200	11	27,72
06/8/2021	2,5200	0,00%	2,5200	2,5200	2,5200		,00
05/8/2021	2,5200	3,28%	2,3800	2,5800	2,3600	1.146	2.724,22
04/8/2021	2,4400	0,00%	2,4400	2,4400	2,4400		,00
03/8/2021	2,4400	0,00%	2,4400	2,4400	2,4400	1.000	2.440,00
02/8/2021	2,4400	-1,61%	2,4400	2,4400	2,4400	185	451,40
30/7/2021	2,4800	-0,80%	2,4800	2,4800	2,4800	500	1.240,00
29/7/2021	2,5000	1,21%	2,4800	2,5000	2,4800	100	249,00
28/7/2021	2,4700	0,00%	2,3800	2,4700	2,3800	1.610	3.974,00
27/7/2021	2,4700	1,65%	2,4500	2,4700	2,4500	580	1.425,00
26/7/2021	2,4300	0,00%	2,4300	2,4300	2,4300		,00
23/7/2021	2,4300	0,00%	2,4300	2,4300	2,4300		,00
22/7/2021	2,4300	1,25%	2,4200	2,4500	2,4200	1.000	2.431,50
21/7/2021	2,4000	0,00%	2,4000	2,4500	2,4000	4.010	9.772,00
20/7/2021	2,4000	0,00%	2,4000	2,4000	2,4000	1.064	2.553,60
19/7/2021	2,4000	-3,61%	2,4400	2,5400	2,3800	505	1.213,10
16/7/2021	2,4900	0,00%	2,4900	2,4900	2,4900		,00
15/7/2021	2,4900	1,63%	2,4900	2,4900	2,4900	100	249,00
14/7/2021	2,4500	-5,77%	2,4200	2,5200	2,4200	399	985,79
13/7/2021	2,6000	1,56%	2,6000	2,6000	2,6000	5	13,00
12/7/2021	2,5600	-0,39%	2,5600	2,5600	2,5600	45	115,00
09/7/2021	2,5700	3,63%	2,5300	2,5700	2,5300	1.650	4.202,00
08/7/2021	2,4800	-1,98%	2,6100	2,6100	2,4800	4.977	12.507,00
07/7/2021	2,5300	1,20%	2,5400	2,6300	2,5200	18.300	47.045,00
06/7/2021	2,5000	7,30%	2,3000	2,5100	2,3000	12.318	29.800,00
05/7/2021	2,3300	1,75%	2,3000	2,3500	2,2100	5.571	12.757,00
02/7/2021	2,2900	0,44%	2,2800	2,2900	2,2500	2.497	5.673,00
01/7/2021	2,2800	0,00%	2,2800	2,2800	2,2800	500	1.140,00
30/6/2021	2,2800	0,00%	2,2800	2,2800	2,2800		,00
29/6/2021	2,2800	-3,39%	2,2900	2,2900	2,2800	973	2.219,00
28/6/2021	2,3600	3,06%	2,2800	2,3900	2,2800	3.701	8.692,00
25/6/2021	2,2900	0,00%	2,2400	2,3000	2,2400	1.911	4.331,00
24/6/2021	2,2900	0,00%	2,2900	2,2900	2,2900		,00
23/6/2021	2,2900	0,00%	2,2900	2,2900	2,2900	3	6,00
22/6/2021	2,2900	-1,29%	2,1500	2,2900	2,1500	23	49,00
18/6/2021	2,3200	0,00%	2,3200	2,3200	2,3200		,00
17/6/2021	2,3200	0,87%	2,2200	2,3200	2,2000	1.583	3.511,00
16/6/2021	2,3000	-0,86%	2,2700	2,3000	2,2600	1.015	2.310,00
15/6/2021	2,3200	0,87%	2,3000	2,3200	2,3000	950	2.199,00
14/6/2021	2,3000	-2,54%	2,3600	2,3600	2,2900	122	280,00
11/6/2021	2,3600	1,72%	2,3300	2,3600	2,3300	455	1.060,00
10/6/2021	2,3200	-1,69%	2,2900	2,3200	2,2400	860	1.982,00
09/6/2021	2,3600	0,00%	2,3600	2,3600	2,3600		,00
08/6/2021	2,3600	0,43%	2,3900	2,4300	2,3000	287	672,00
07/6/2021	2,3500	3,07%	2,2600	2,3500	2,2600	3.139	7.189,00
04/6/2021	2,2800	-0,87%	2,2100	2,3000	2,2000	744	1.659,00
03/6/2021	2,3000	1,77%	2,2900	2,3000	2,2900	67	153,00
02/6/2021	2,2600	3,67%	2,2200	2,3800	2,1800	7.003	15.642,00
01/6/2021	2,1800	1,87%	2,1700	2,1900	2,1700	1.060	2.311,00
31/5/2021	2,1400	2,39%	2,1500	2,1500	2,1300	505	1.079,00
28/5/2021	2,0900	-1,88%	2,1800	2,1800	2,0700	1.010	2.100,00
27/5/2021	2,1300	0,00%	2,1300	2,1300	2,1300		,00
26/5/2021	2,1300	-0,47%	2,1600	2,1600	2,1000	235	495,00
25/5/2021	2,1400	2,88%	2,0800	2,1500	2,0600	1.866	3.895,00
24/5/2021	2,0800	-1,42%	2,1200	2,1300	2,0800	1.849	3.916,00
21/5/2021	2,1100	-2,31%	2,1800	2,1800	2,0800	30	63,00
20/5/2021	2,1600	0,00%	2,1700	2,1700	2,0900	444	935,00
19/5/2021	2,1600	-2,70%	2,2100	2,2300	2,1000	2.593	5.545,00
18/5/2021	2,2200	-1,77%	2,2000	2,2400	2,2000	2.430	5.392,00
17/5/2021	2,2600	1,35%	2,2600	2,2600	2,2600	25	56,00
14/5/2021	2,2300	1,36%	2,2400	2,2500	2,1800	160	352,00
13/5/2021	2,2000	0,00%	2,2000	2,2000	2,2000		,00
12/5/2021	2,2000	2,33%	2,2000	2,2000	2,2000	10	22,00
11/5/2021	2,1500	1,90%	2,0100	2,1700	2,0100	339	700,00
10/5/2021	2,1100	1,44%	2,1100	2,1400	2,0900	2.085	4.367,00
07/5/2021	2,0800	0,48%	2,1100	2,1400	2,0300	1.337	2.768,00
06/5/2021	2,0700	-0,96%	2,0700	2,0700	2,0700	700	1.449,00
05/5/2021	2,0900	-0,48%	2,0800	2,1000	2,0300	1.270	2.619,00
29/4/2021	2,1000	1,94%	2,0600	2,1000	2,0600	4.850	10.162,00
28/4/2021	2,0600	5,10%	1,9900	2,0600	1,9700	5.650	11.390,00
27/4/2021	1,9600	-0,51%	1,8800	1,9700	1,8400	2.300	4.433,00
26/4/2021	1,9700	0,00%	1,9700	1,9700	1,9700		,00
23/4/2021	1,9700	0,00%	1,9700	1,9700	1,9700		,00
22/4/2021	1,9700	0,00%	1,9700	1,9700	1,9700		,00
21/4/2021	1,9700	0,25%	1,9700	1,9750	1,9700	15	29,00
20/4/2021	1,9650	5,65%	1,9500	2,0000	1,9000	1.096	2.155,00
19/4/2021	1,8600	0,00%	1,8600	1,8600	1,8600		,00
16/4/2021	1,8600	-4,37%	1,8700	1,9200	1,8500	1.203	2.255,00
15/4/2021	1,9450	2,10%	1,9500	1,9500	1,9400	175	340,00
14/4/2021	1,9050	-0,78%	1,9000	1,9100	1,9000	700	1.332,00
13/4/2021	1,9200	-3,03%	1,8900	1,9800	1,8900	235	456,00
12/4/2021	1,9800	0,00%	1,9800	1,9800	1,9800		,00
09/4/2021	1,9800	-0,50%	1,8900	1,9800	1,8700	838	1.576,00
08/4/2021	1,9900	0,76%	1,9300	1,9950	1,8550	3.457	6.593,00
07/4/2021	1,9750	-1,74%	2,0000	2,0100	1,9500	760	1.502,00
06/4/2021	2,0100	0,50%	2,0100	2,0100	2,0100	917	1.843,00
01/4/2021	2,0000	1,01%	2,0000	2,0000	2,0000	81	162,00
31/3/2021	1,9800	-1,98%	1,9800	2,0200	1,9800	1.992	3.944,00
30/3/2021	2,0200	1,00%	2,0200	2,0200	2,0200	78	157,00
29/3/2021	2,0000	-4,76%	2,0000	2,0200	1,9000	6.401	12.518,00
26/3/2021	2,1000	1,94%	2,1000	2,1000	2,1000	5	10,00
24/3/2021	2,0600	1,98%	2,0000	2,0600	2,0000	565	1.130,00
23/3/2021	2,0200	0,00%	2,0200	2,0200	2,0200		,00
22/3/2021	2,0200	-2,88%	2,0000	2,0800	1,9500	1.839	3.667,00
19/3/2021	2,0800	0,00%	2,0800	2,0800	2,0800		,00
18/3/2021	2,0800	-0,95%	2,0000	2,0800	2,0000	556	1.115,00
17/3/2021	2,1000	-0,94%	2,0800	2,1000	2,0800	685	1.434,00
16/3/2021	2,1200	7,07%	2,0800	2,1600	2,0800	2.510	5.298,00
12/3/2021	1,9800	-1,00%	1,9900	2,0400	1,9800	2.705	5.408,00
11/3/2021	2,0000	1,52%	1,9900	2,0800	1,9900	1.280	2.563,00
10/3/2021	1,9700	1,55%	1,9200	1,9700	1,9200	652	1.266,00
09/3/2021	1,9400	5,43%	1,8500	1,9400	1,8500	264	499,00
08/3/2021	1,8400	0,00%	1,8400	1,8400	1,8400		,00
05/3/2021	1,8400	0,55%	1,8200	1,8400	1,8200	313	573,00
04/3/2021	1,8300	-2,14%	1,8300	1,8700	1,8300	1.098	2.012,00
03/3/2021	1,8700	-1,58%	1,8200	1,8700	1,8000	3.161	5.785,00
02/3/2021	1,9000	4,97%	1,8200	1,9000	1,8100	180	326,00
01/3/2021	1,8100	0,00%	1,8800	1,9000	1,8100	1.050	1.946,00
26/2/2021	1,8100	-7,65%	1,8100	1,8100	1,8100	20	36,00
25/2/2021	1,9600	0,00%	1,9600	1,9600	1,9600		,00
24/2/2021	1,9600	8,29%	1,9900	1,9900	1,9600	360	705,00
23/2/2021	1,8100	-7,18%	1,8200	1,8600	1,8100	919	1.663,00
22/2/2021	1,9500	0,00%	1,9500	1,9500	1,9500		,00
19/2/2021	1,9500	3,17%	1,9200	1,9500	1,9200	25	48,00
18/2/2021	1,8900	0,53%	1,9000	1,9000	1,8200	636	1.159,00
17/2/2021	1,8800	0,53%	1,8800	1,8800	1,8800	10	18,00
16/2/2021	1,8700	0,00%	1,8300	1,8700	1,8300	1.368	2.526,00
15/2/2021	1,8700	3,31%	1,8000	1,8900	1,8000	1.016	1.874,00
12/2/2021	1,8100	-4,23%	1,8400	1,8400	1,7900	4.600	8.381,00
11/2/2021	1,8900	-0,53%	1,8500	1,8900	1,8500	490	907,00
10/2/2021	1,9000	0,00%	1,9000	1,9000	1,9000		,00
09/2/2021	1,9000	3,83%	1,8000	1,9000	1,8000	280	505,00
08/2/2021	1,8300	-4,19%	1,8200	1,8300	1,8200	230	419,00
05/2/2021	1,9100	1,60%	1,8800	1,9100	1,8800	511	962,00
04/2/2021	1,8800	0,00%	1,8800	1,8800	1,8800	5	9,00
03/2/2021	1,8800	3,30%	1,8000	1,9000	1,7600	5.251	9.591,00
02/2/2021	1,8200	1,11%	1,8400	1,8400	1,7600	26	47,00
01/2/2021	1,8000	0,56%	1,7000	1,8000	1,7000	2.151	3.782,00
29/1/2021	1,7900	0,00%	1,7900	1,7900	1,7900		,00
28/1/2021	1,7900	-5,29%	1,8000	1,8000	1,7100	4.706	8.294,00
27/1/2021	1,8900	0,00%	1,8900	1,8900	1,8900		,00
26/1/2021	1,8900	-1,56%	1,7900	1,8900	1,7400	780	1.370,00
25/1/2021	1,9200	0,00%	1,9200	1,9200	1,9200		,00
22/1/2021	1,9200	2,67%	2,0400	2,0400	1,8000	50	94,00
21/1/2021	1,8700	-2,60%	1,8700	1,8700	1,8700	110	205,00
20/1/2021	1,9200	-0,52%	1,8700	1,9200	1,8700	510	954,00
19/1/2021	1,9300	7,22%	1,8300	1,9300	1,8300	205	378,00
18/1/2021	1,8000	0,56%	1,8400	1,8400	1,7600	1.164	2.097,00
15/1/2021	1,7900	-3,24%	1,8000	1,8500	1,7900	2.305	4.134,00
14/1/2021	1,8500	2,21%	1,7800	1,8500	1,7600	2.450	4.457,00
13/1/2021	1,8100	0,00%	1,8700	1,8700	1,8000	800	1.446,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΚΑΣ	3,6800	8,24 %	0,2800	3.285
ΑΑΑΚ	7,2500	4,32 %	0,3000	1
AKTR	8,4600	3,93 %	0,3200	577.423
ΚΕΚΡ	2,0500	3,54 %	0,0700	31.790
ΜΕΡΚΟ	36,0000	3,45 %	1,2000	21
EIS	1,6320	2,38 %	0,0380	60.836
ΜΟΝΤΑ	5,3800	2,28 %	0,1200	670
ΕΛΒΕ	5,2500	1,94 %	0,1000	338
ΜΙΝ	0,6500	1,88 %	0,0120	603
ΛΑΜΨΑ	46,8000	1,74 %	0,8000	26

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΑΠΣ	3,5900	-2,97 %	-0,1100	22.964
ΝΤΟΠΛΕΡ	0,7500	-2,60 %	-0,0200	9.483
ΠΑΙΡ	0,8580	-2,50 %	-0,0220	21.619
ΜΑΘΙΟ	0,8250	-2,37 %	-0,0200	361
ΠΡΔ	0,4600	-2,13 %	-0,0100	3.669
ΠΛΑΚΡ	14,5000	-2,03 %	-0,3000	600
ΧΑΙΔΕ	0,7350	-2,00 %	-0,0150	76
ΜΕΝΤΙ	2,5000	-1,96 %	-0,0500	5.670
ΠΕΙΡ	6,7840	-1,88 %	-0,1300	2.602.452
ΙΚΤΙΝ	0,3965	-1,86 %	-0,0075	10.679

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7840	-1,88 %	-0,1300	17.682.357
ΟΠΑΠ	17,5200	-0,51 %	-0,0900	15.803.124
ΕΤΕ	13,1350	0,34 %	0,0450	14.157.667
ΕΥΡΩΒ	3,2150	-0,16 %	-0,0050	12.126.674
MTLN	45,6800	1,20 %	0,5400	8.577.101
ΑΛΦΑ	3,4380	-0,46 %	-0,0160	8.442.948
ΜΠΕΛΑ	27,5400	-1,50 %	-0,4200	7.553.611
ΔΕΗ	15,8400	-0,19 %	-0,0300	5.853.606
AKTR	8,4600	3,93 %	0,3200	4.827.955
CENER	14,7000	1,38 %	0,2000	4.750.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2150	-0,16 %	3.772.023	12,13εκ.
ΠΕΙΡ	6,7840	-1,88 %	2.602.452	17,68εκ.
ΑΛΦΑ	3,4380	-0,46 %	2.477.060	8,44εκ.
ΙΝΛΟΤ	1,0880	-0,37 %	1.576.916	1,71εκ.
ΕΤΕ	13,1350	0,34 %	1.084.491	14,16εκ.
ΟΠΑΠ	17,5200	-0,51 %	905.483	15,80εκ.
AKTR	8,4600	3,93 %	577.423	4,83εκ.
BOCHGR	7,9200	-0,50 %	476.527	3,78εκ.
ΕΛΠΕ	7,7050	-0,13 %	418.927	3,25εκ.
ΔΕΗ	15,8400	-0,19 %	369.037	5,85εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΑΙΡ	0,8580	-2,50 %	21.619	0,43 %
ΚΥΡΙΟ	2,0400	-1,45 %	31.821	0,42 %
EIS	1,6320	2,38 %	60.836	0,40 %
ΕΧΑΕ	6,2000	-0,80 %	175.096	0,29 %
AKTR	8,4600	3,93 %	577.423	0,28 %
ΟΠΑΠ	17,5200	-0,51 %	905.483	0,24 %
ΠΕΙΡ	6,7840	-1,88 %	2.602.452	0,21 %
ΜΠΕΛΑ	27,5400	-1,50 %	271.645	0,20 %
ΦΡΛΚ	4,0200	-1,11 %	94.905	0,19 %
ΚΕΚΡ	2,0500	3,54 %	31.790	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΕΚΡ	2,0500	3,54 %	31.790	13,13 %
ΝΑΚΑΣ	3,6800	8,24 %	3.285	10,00 %
ΛΑΝΑΚ	1,5600	0,00 %	2.527	7,69 %
ΑΤΕΚ	1,6500	0,61 %	1.499	6,71 %
ΝΤΟΠΛΕΡ	0,7500	-2,60 %	9.483	5,84 %
ΧΑΙΔΕ	0,7350	-2,00 %	76	5,33 %
ΚΥΡΙΟ	2,0400	-1,45 %	31.821	5,31 %
ΙΝΤΕΤ	1,3400	0,75 %	3.600	5,26 %
ΓΕΒΚΑ	2,0500	-0,97 %	12.167	4,83 %
ΠΑΙΡ	0,8580	-2,50 %	21.619	4,77 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%