Συνεχης ενημερωση

ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)

2,7000 €

-0,0800 (-2,88%)

Άνοιγμα 2,7800
Υψηλό 2,7900
Χαμηλό 2,7000

Όγκος 24.773
Τζίρος 68.457 €
Πράξεις 74

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/11/2020	0,9340	-4,50%	1,0000	1,0600	0,9220	4.949	4.758,00
09/11/2020	0,9780	9,89%	0,8900	0,9780	0,8820	32.685	30.725,00
06/11/2020	0,8900	0,00%	0,8900	0,8900	0,8900		,00
05/11/2020	0,8900	0,23%	0,8880	0,8900	0,8160	1.776	1.577,00
04/11/2020	0,8880	7,51%	0,8800	0,8880	0,8800	986	873,00
03/11/2020	0,8260	0,00%	0,8600	0,8600	0,8600	10	8,00
02/11/2020	0,8260	0,00%	0,8140	0,8500	0,8140	177	147,00
30/10/2020	0,8260	-2,82%	0,8200	0,8700	0,8140	1.349	1.112,00
29/10/2020	0,8500	-2,30%	0,8700	0,8700	0,8200	2.054	1.756,00
27/10/2020	0,8700	0,00%	0,8700	0,8700	0,8700		,00
26/10/2020	0,8700	0,00%	0,8700	0,8700	0,8700		,00
23/10/2020	0,8700	0,00%	0,8700	0,8700	0,8700		,00
22/10/2020	0,8700	0,00%	0,8700	0,8700	0,8700		,00
21/10/2020	0,8700	-2,03%	0,8680	0,8700	0,8680	1.299	1.129,00
20/10/2020	0,8880	0,91%	0,8300	0,8900	0,8300	6.643	5.866,00
19/10/2020	0,8800	-0,90%	0,8300	0,8800	0,8300	1.200	1.006,00
16/10/2020	0,8880	5,71%	0,8140	0,8880	0,8140	3.610	3.192,00
15/10/2020	0,8400	0,00%	0,8400	0,8400	0,8400		,00
14/10/2020	0,8400	0,00%	0,8400	0,8400	0,8400		,00
13/10/2020	0,8400	0,00%	0,8900	0,8900	0,8900	97	86,00
12/10/2020	0,8400	-5,41%	0,8400	0,8400	0,8400	496	416,00
09/10/2020	0,8880	-0,22%	0,8900	0,8900	0,8400	5.470	4.781,00
08/10/2020	0,8900	0,00%	0,8900	0,8900	0,8900		,00
07/10/2020	0,8900	2,30%	0,8900	0,8900	0,8900	1.000	890,00
06/10/2020	0,8700	0,00%	0,8700	0,8700	0,8700		,00
05/10/2020	0,8700	3,57%	0,8400	0,8700	0,8400	1.290	1.089,00
02/10/2020	0,8400	2,94%	0,8180	0,8400	0,8180	350	288,00
01/10/2020	0,8160	-2,16%	0,8340	0,8340	0,8160	1.090	891,00
30/9/2020	0,8340	1,71%	0,8300	0,8400	0,8300	2.850	2.379,00
29/9/2020	0,8200	-1,20%	0,8200	0,8200	0,8200	122	100,00
28/9/2020	0,8300	-2,35%	0,8500	0,8600	0,8300	3.573	3.060,00
25/9/2020	0,8500	-1,16%	0,8520	0,8520	0,8500	553	470,00
24/9/2020	0,8600	-0,92%	0,8400	0,8600	0,8380	3.620	3.040,00
23/9/2020	0,8680	-0,23%	0,8420	0,8680	0,8400	1.100	927,00
22/9/2020	0,8700	0,00%	0,8700	0,8700	0,8700	1.200	1.044,00
21/9/2020	0,8700	-0,23%	0,8720	0,8720	0,8600	4.000	3.467,00
18/9/2020	0,8720	-0,23%	0,8720	0,8720	0,8720	300	261,00
17/9/2020	0,8740	0,00%	0,8740	0,8740	0,8740		,00
16/9/2020	0,8740	-2,89%	0,8700	0,9000	0,8700	2.253	1.975,00
15/9/2020	0,9000	0,00%	0,9000	0,9000	0,9000	1.000	900,00
14/9/2020	0,9000	3,45%	0,9360	0,9360	0,8560	5.896	5.299,00
11/9/2020	0,8700	-1,81%	0,8980	0,9000	0,8700	5.845	5.237,00
10/9/2020	0,8860	0,00%	0,8860	0,8860	0,8860		,00
09/9/2020	0,8860	-2,64%	0,8600	0,8860	0,8600	2.940	2.541,00
08/9/2020	0,9100	3,64%	0,9100	0,9100	0,9100	235	213,00
07/9/2020	0,8780	1,62%	0,8700	0,8800	0,8700	1.900	1.668,00
04/9/2020	0,8640	-0,23%	0,9100	0,9340	0,8600	5.120	4.413,00
03/9/2020	0,8660	-3,99%	0,8620	0,9100	0,8600	6.210	5.358,00
02/9/2020	0,9020	-2,80%	0,8620	0,9400	0,8620	20	18,00
01/9/2020	0,9280	0,00%	0,9280	0,9280	0,9280		,00
31/8/2020	0,9280	0,00%	0,9280	0,9280	0,9280		,00
28/8/2020	0,9280	1,98%	0,9280	0,9280	0,9280	200	185,00
27/8/2020	0,9100	0,00%	0,9100	0,9100	0,9100		,00
26/8/2020	0,9100	0,00%	0,9100	0,9100	0,9100		,00
25/8/2020	0,9100	0,00%	0,9100	0,9100	0,9100		,00
24/8/2020	0,9100	-4,21%	0,9100	0,9100	0,9100	10	9,00
21/8/2020	0,9500	0,00%	0,9500	0,9500	0,9500		,00
20/8/2020	0,9500	0,00%	0,9500	0,9500	0,9500		,00
19/8/2020	0,9500	-4,04%	0,9500	0,9500	0,9500	99	94,00
18/8/2020	0,9900	10,49%	0,9900	0,9900	0,9900	44	43,00
17/8/2020	0,8960	0,00%	0,8960	0,8960	0,8960		,00
14/8/2020	0,8960	0,00%	0,8960	0,8960	0,8960		,00
13/8/2020	0,8960	0,00%	0,8960	0,8960	0,8960		,00
12/8/2020	0,8960	-0,22%	0,8960	0,8960	0,8940	368	329,00
11/8/2020	0,8980	0,00%	0,8980	0,8980	0,8980		,00
10/8/2020	0,8980	0,45%	0,8940	0,9000	0,8900	785	702,00
07/8/2020	0,8940	-2,83%	0,9700	0,9700	0,8900	1.300	1.168,00
06/8/2020	0,9200	-7,07%	0,9480	0,9480	0,9060	3.031	2.822,00
05/8/2020	0,9900	2,27%	0,9680	0,9900	0,9680	1.255	1.222,00
04/8/2020	0,9680	0,00%	0,9680	0,9680	0,9680		,00
03/8/2020	0,9680	10,76%	0,8420	0,9680	0,8420	5.973	5.259,00
31/7/2020	0,8740	4,05%	0,8900	0,8980	0,8420	319	277,00
30/7/2020	0,8400	-7,69%	0,8420	0,8420	0,8400	1.700	1.428,00
29/7/2020	0,9100	0,00%	0,9100	0,9100	0,9100	600	546,00
28/7/2020	0,9100	4,84%	0,8860	0,9100	0,8860	200	178,00
27/7/2020	0,8680	0,00%	0,8680	0,8680	0,8680		,00
24/7/2020	0,8680	-0,23%	0,8260	0,8680	0,8200	1.130	934,00
23/7/2020	0,8700	0,00%	0,8900	0,8960	0,8700	1.678	1.462,00
22/7/2020	0,8700	0,00%	0,8700	0,8700	0,8700	1.400	1.218,00
21/7/2020	0,8700	1,16%	0,8700	0,8720	0,8500	1.822	1.555,00
20/7/2020	0,8600	-4,44%	0,8080	0,9100	0,8080	7.738	6.555,00
17/7/2020	0,9000	0,00%	0,9200	0,9200	0,9000	110	99,00
16/7/2020	0,9000	0,22%	0,9000	0,9900	0,8980	6.040	5.436,00
15/7/2020	0,8980	-1,97%	0,8320	0,9040	0,8320	2.361	2.080,00
14/7/2020	0,9160	1,78%	0,9100	0,9160	0,9100	2.100	1.923,00
13/7/2020	0,9000	11,39%	0,9000	0,9000	0,9000	10	9,00
10/7/2020	0,8080	-9,21%	0,9400	0,9400	0,8100	1.002	819,00
09/7/2020	0,8900	0,00%	0,9700	0,9700	0,8800	705	626,00
08/7/2020	0,8900	-1,11%	0,9460	0,9460	0,8900	710	632,00
07/7/2020	0,9000	-8,16%	0,9960	0,9960	0,9000	960	864,00
06/7/2020	0,9800	1,66%	1,0000	1,0000	0,9500	1.110	1.085,00
03/7/2020	0,9640	-0,62%	0,9400	0,9640	0,9280	2.153	2.038,00
02/7/2020	0,9700	2,75%	0,8700	0,9800	0,8700	553	493,00
01/7/2020	0,9440	-5,60%	1,0000	1,0000	0,8760	1.120	1.057,00
30/6/2020	1,0000	6,38%	0,9900	1,0000	0,9900	100	99,00
29/6/2020	0,9400	4,68%	0,8660	0,9400	0,8620	4.980	4.331,00
26/6/2020	0,8980	-5,27%	0,8660	0,9200	0,8660	2.500	2.246,00
25/6/2020	0,9480	-3,27%	0,9480	0,9480	0,9480	20	18,00
24/6/2020	0,9800	0,00%	0,9800	0,9800	0,9800		,00
23/6/2020	0,9800	0,20%	0,9880	0,9900	0,9800	402	396,00
22/6/2020	0,9780	-1,21%	0,9780	0,9780	0,9700	239	233,00
19/6/2020	0,9900	5,32%	0,9100	0,9900	0,9100	10.001	9.900,00
18/6/2020	0,9400	0,00%	0,9400	0,9400	0,9400		,00
17/6/2020	0,9400	0,00%	0,9400	0,9400	0,9400	1.000	940,00
16/6/2020	0,9400	0,00%	0,9400	0,9400	0,9400		,00
15/6/2020	0,9400	0,43%	0,9360	0,9400	0,9360	3.044	2.860,00
12/6/2020	0,9360	-1,47%	0,9360	0,9360	0,9340	522	488,00
11/6/2020	0,9500	4,86%	0,8400	0,9500	0,8400	968	906,00
10/6/2020	0,9060	-1,74%	0,9220	0,9220	0,8900	432	391,00
09/6/2020	0,9220	-5,92%	0,9200	0,9580	0,9200	2.850	2.626,00
05/6/2020	0,9800	4,26%	0,9400	0,9800	0,9400	1.770	1.664,00
04/6/2020	0,9400	0,00%	0,9400	0,9400	0,9400		,00
03/6/2020	0,9400	5,62%	0,8880	0,9400	0,8720	324	289,00
02/6/2020	0,8900	-4,30%	0,9460	0,9460	0,8900	1.073	958,00
01/6/2020	0,9300	0,00%	0,8800	0,9300	0,8540	1.239	1.114,00
29/5/2020	0,9300	5,68%	0,8620	0,9300	0,8620	200	179,00
28/5/2020	0,8800	0,46%	0,8720	0,9300	0,8700	7.340	6.571,00
27/5/2020	0,8760	-0,23%	0,9700	0,9700	0,8760	3.360	3.005,00
26/5/2020	0,8780	-3,52%	0,8700	0,8780	0,8700	1.900	1.657,00
25/5/2020	0,9100	1,11%	0,9400	0,9400	0,9000	200	182,00
22/5/2020	0,9000	4,65%	0,8980	0,9000	0,8980	3.234	2.964,00
21/5/2020	0,8600	3,12%	0,8760	0,8860	0,8400	9.991	8.613,00
20/5/2020	0,8340	0,72%	0,8280	0,8780	0,8200	15.815	13.334,00
19/5/2020	0,8280	-3,04%	0,8040	0,8440	0,8020	1.539	1.276,00
18/5/2020	0,8540	0,00%	0,8580	0,8600	0,8060	1.012	863,00
15/5/2020	0,8540	-2,95%	0,8040	0,8580	0,8000	13.630	10.971,00
14/5/2020	0,8800	-2,00%	0,8880	0,8880	0,8800	700	620,00
13/5/2020	0,8980	0,00%	0,8980	0,9000	0,8980	220	197,00
12/5/2020	0,8980	3,46%	0,8880	0,8980	0,8880	70	62,00
11/5/2020	0,8680	5,85%	0,8780	0,9000	0,8240	4.716	4.001,00
08/5/2020	0,8200	2,50%	0,8680	0,8700	0,8200	3.790	3.124,00
07/5/2020	0,8000	-1,72%	0,8000	0,8580	0,8000	3.301	2.642,00
06/5/2020	0,8140	-7,71%	0,8820	0,8820	0,8140	1.570	1.282,00
05/5/2020	0,8820	-4,34%	0,8700	0,8820	0,8600	1.705	1.475,00
04/5/2020	0,9220	-2,95%	0,9500	0,9500	0,9200	22	20,00
30/4/2020	0,9500	-4,43%	0,9500	0,9500	0,9500	589	559,00
29/4/2020	0,9940	0,00%	0,9940	0,9940	0,9940		,00
28/4/2020	0,9940	1,64%	0,9800	0,9960	0,9800	961	954,56
27/4/2020	0,9780	3,60%	0,9440	0,9780	0,9400	173	164,92
24/4/2020	0,9440	-4,45%	0,9800	0,9800	0,9440	6.937	6.588,37
23/4/2020	0,9880	-1,20%	0,9900	0,9900	0,9400	2.185	2.136,91
22/4/2020	1,0000	7,53%	1,0000	1,0000	1,0000	7.510	7.510,00
21/4/2020	0,9300	-5,10%	0,9800	1,0000	0,9200	8.578	8.038,05
16/4/2020	0,9800	8,41%	0,9200	0,9960	0,9200	5.633	5.261,01
15/4/2020	0,9040	1,57%	0,8700	0,9300	0,8700	10.524	9.523,59
14/4/2020	0,8900	2,30%	0,8700	0,8900	0,8400	12.090	10.646,00
09/4/2020	0,8700	0,00%	0,8280	0,8780	0,8280	4.284	3.647,99
08/4/2020	0,8700	2,35%	0,8480	0,8700	0,8120	9.872	8.372,34
07/4/2020	0,8500	-0,23%	0,8520	0,8540	0,8480	11.492	9.775,06
06/4/2020	0,8520	0,00%	0,8400	0,8560	0,8300	8.300	7.048,00
03/4/2020	0,8520	0,00%	0,8520	0,8520	0,8520		,00
02/4/2020	0,8520	-3,18%	0,8800	0,9000	0,8500	15.800	13.823,60
01/4/2020	0,8800	0,00%	0,8800	0,8800	0,8800		,00
31/3/2020	0,8800	3,53%	0,9100	0,9100	0,8500	6.330	5.420,17
30/3/2020	0,8500	-3,41%	0,8500	0,8500	0,8500	775	658,75
27/3/2020	0,8800	0,57%	0,8950	0,9000	0,8800	609	539,10
26/3/2020	0,8750	1,16%	0,8400	0,8750	0,8150	36.018	30.552,58
24/3/2020	0,8650	-1,14%	0,8900	0,8900	0,8500	5.390	4.684,85
23/3/2020	0,8750	-6,42%	0,8650	0,8800	0,8600	2.800	2.449,50
20/3/2020	0,9350	7,47%	0,9550	0,9600	0,8250	13.390	12.000,45
19/3/2020	0,8700	4,19%	0,8400	0,8700	0,7950	17.574	14.871,96
18/3/2020	0,8350	-0,60%	0,8400	0,8400	0,8350	196	163,77
17/3/2020	0,8400	12,00%	0,7600	0,8400	0,7550	3.303	2.656,92
16/3/2020	0,7500	-20,21%	0,8200	0,8200	0,7250	14.726	11.006,20
13/3/2020	0,9400	2,17%	0,9400	0,9400	0,8750	6.865	6.420,60
12/3/2020	0,9200	-8,00%	0,9150	0,9200	0,8400	7.003	6.214,72
11/3/2020	1,0000	-1,96%	1,0100	1,0200	0,9400	8.760	8.573,85
10/3/2020	1,0200	18,60%	0,9350	1,0200	0,8950	29.876	28.594,83
09/3/2020	0,8600	-28,93%	0,8500	1,0600	0,8500	50.648	47.112,17
06/3/2020	1,2100	-10,37%	1,2100	1,2100	1,2100		18.284,88
05/3/2020	1,3500	-8,78%	1,4000	1,4400	1,2800	15.937	21.568,83
04/3/2020	1,4800	6,47%	1,3900	1,4800	1,3100	12.746	17.668,75
03/3/2020	1,3900	6,92%	1,3100	1,4700	1,3100	13.946	19.127,05
28/2/2020	1,3000	-0,76%	1,2100	1,3000	1,1800	17.218	21.018,85
27/2/2020	1,3100	-3,68%	1,3300	1,3800	1,2300	147.010	197.601,72
26/2/2020	1,3600	-4,23%	1,3800	1,4100	1,3200	28.620	38.751,76
25/2/2020	1,4200	-4,05%	1,5100	1,5900	1,3800	43.635	61.841,77
24/2/2020	1,4800	-8,64%	1,5700	1,5700	1,3800	41.269	59.221,78
21/2/2020	1,6200	-1,82%	1,6000	1,6400	1,5700	735.757	1.016.410,38
20/2/2020	1,6500	2,48%	1,6600	1,6800	1,6000	5.810	9.480,12
19/2/2020	1,6100	0,63%	1,5800	1,6500	1,5800	7.133	11.370,27
18/2/2020	1,6000	-2,44%	1,6000	1,6500	1,6000	3.685	5.909,95
17/2/2020	1,6400	-0,61%	1,6400	1,6400	1,6100	615	993,55
14/2/2020	1,6500	7,84%	1,5600	1,7000	1,5600	11.619	18.733,58
13/2/2020	1,5300	-1,92%	1,5800	1,6000	1,5200	1.682.806	2.327.760,07
12/2/2020	1,5600	-0,64%	1,5700	1,5900	1,5300	22.410	34.775,22
11/2/2020	1,5700	-4,85%	1,6100	1,6600	1,5700	17.838	28.447,67
10/2/2020	1,6500	0,00%	1,6000	1,6800	1,5900	20.940	33.775,11
07/2/2020	1,6500	3,12%	1,6000	1,6500	1,6000	373	602,12
06/2/2020	1,6000	-3,03%	1,6500	1,6900	1,6000	1.125	1.844,80
05/2/2020	1,6500	1,85%	1,6200	1,6500	1,6000	13.505	22.026,20
04/2/2020	1,6200	-0,61%	1,6200	1,6200	1,6200	1.446	2.342,52
03/2/2020	1,6300	1,87%	1,5900	1,6300	1,5800	14.381	23.078,75
31/1/2020	1,6000	-4,19%	1,7100	1,7100	1,6000	9.710	16.095,00
30/1/2020	1,6700	-1,76%	1,5100	1,7000	1,5100	19.753	32.361,42
29/1/2020	1,7000	0,00%	1,7000	1,7000	1,7000	500	850,00
28/1/2020	1,7000	-2,86%	1,7800	1,7800	1,7000	18.632	32.090,40
27/1/2020	1,7500	-1,69%	1,7200	1,7500	1,7200	2.431	4.213,65
24/1/2020	1,7800	0,56%	1,7700	1,7900	1,7400	26.972	47.679,40
23/1/2020	1,7700	1,72%	1,7300	1,7800	1,7300	13.132	23.044,49
22/1/2020	1,7400	-1,69%	1,7600	1,7600	1,7400	9.600	16.804,00
21/1/2020	1,7700	4,12%	1,6700	1,7700	1,6700	107.539	184.708,32
20/1/2020	1,7000	1,80%	1,6900	1,7200	1,6700	15.055	25.484,24
17/1/2020	1,6700	3,09%	1,6000	1,7100	1,6000	29.030	47.589,13
16/1/2020	1,6200	0,62%	1,6000	1,6200	1,5800	3.087	4.910,66
15/1/2020	1,6100	0,00%	1,6100	1,6100	1,5600	13.525	21.492,95
14/1/2020	1,6100	0,00%	1,6100	1,6100	1,6100	51	82,11
13/1/2020	1,6100	0,00%	1,6100	1,6100	1,6100	192	309,12
10/1/2020	1,6100	2,55%	1,5700	1,6200	1,5700	17.248	27.681,39
09/1/2020	1,5700	0,00%	1,5800	1,5900	1,5500	6.005	9.443,45
08/1/2020	1,5700	0,00%	1,5700	1,5800	1,5700	2.770	4.367,07
07/1/2020	1,5700	-0,63%	1,6100	1,6100	1,5400	3.885	6.060,55
03/1/2020	1,5800	-1,86%	1,5700	1,6000	1,5500	6.663	10.483,11
02/1/2020	1,6100	1,26%	1,6100	1,6100	1,6100	200	322,00
31/12/2019	1,5900	3,25%	1,5300	1,6000	1,5300	74.800	118.786,05
30/12/2019	1,5400	0,00%	1,5400	1,5400	1,5300	2.481	3.813,24
27/12/2019	1,5400	-0,65%	1,5300	1,5500	1,5200	14.000	21.646,25
23/12/2019	1,5500	-0,64%	1,5500	1,5500	1,5500	2.500	3.875,00
20/12/2019	1,5600	-0,64%	1,5900	1,5900	1,5400	326	508,46
19/12/2019	1,5700	0,00%	1,5700	1,5700	1,5700	100	157,00
18/12/2019	1,5700	-0,63%	1,6000	1,6000	1,5600	4.165	6.601,50
17/12/2019	1,5800	3,27%	1,5100	1,6100	1,5000	83.111	131.117,66
16/12/2019	1,5300	5,52%	1,4100	1,5400	1,4100	110.996	161.297,60
13/12/2019	1,4500	3,57%	1,4100	1,4900	1,3800	28.788	41.075,48
12/12/2019	1,4000	1,45%	1,3500	1,4000	1,3500	15.860	21.973,38
11/12/2019	1,3800	3,76%	1,3300	1,3900	1,3300	5.285	7.115,90
10/12/2019	1,3300	0,00%	1,3500	1,3500	1,3100	11.917	15.807,08
09/12/2019	1,3300	-2,92%	1,3300	1,3300	1,3100	5.458	7.167,15
06/12/2019	1,3700	-0,72%	1,3700	1,3700	1,3400	2.010	2.704,15
05/12/2019	1,3800	0,00%	1,3800	1,3900	1,3800	858	1.184,19
04/12/2019	1,3800	2,22%	1,3500	1,4000	1,3500	10.461	14.244,07
03/12/2019	1,3500	-4,26%	1,2600	1,4000	1,2600	14.025	18.932,75
02/12/2019	1,4100	2,92%	1,3300	1,4100	1,3300	2.049	2.882,57
29/11/2019	1,3700	-2,84%	1,4100	1,4100	1,3700	3.465	4.818,35
28/11/2019	1,4100	2,17%	1,3700	1,4100	1,3700	42.054	58.653,22
27/11/2019	1,3800	2,22%	1,3100	1,4000	1,3100	55.779	77.068,60
26/11/2019	1,3500	2,27%	1,3200	1,3500	1,3200	64.136	85.068,56
25/11/2019	1,3200	4,76%	1,2800	1,3200	1,2800	15.757	20.502,44
22/11/2019	1,2600	-2,33%	1,2900	1,2900	1,2600	1.115	1.425,40
21/11/2019	1,2900	0,78%	1,2700	1,2900	1,2600	6.260	8.011,40
20/11/2019	1,2800	0,00%	1,2600	1,2800	1,2600	640	806,60
19/11/2019	1,2800	0,00%	1,2800	1,2800	1,2800		,00
18/11/2019	1,2800	0,79%	1,2800	1,2900	1,2800	3.600	4.618,00
15/11/2019	1,2700	-0,78%	1,2900	1,2900	1,2400	3.957	4.983,61
14/11/2019	1,2800	0,00%	1,2700	1,3000	1,2700	9.801	12.633,15
13/11/2019	1,2800	0,79%	1,2600	1,2800	1,2600	1.340	1.699,35
12/11/2019	1,2700	0,79%	1,2600	1,2700	1,2600	7.370	9.337,30
11/11/2019	1,2600	-1,56%	1,2500	1,2600	1,2300	10.455	13.115,30
08/11/2019	1,2800	0,00%	1,2800	1,2800	1,2800		,00
07/11/2019	1,2800	-0,78%	1,2800	1,2800	1,2800	600	768,00
06/11/2019	1,2900	0,00%	1,2600	1,2900	1,2500	3.500	4.408,00
05/11/2019	1,2900	1,57%	1,2500	1,2900	1,2400	15.320	19.530,55
04/11/2019	1,2700	-1,55%	1,2900	1,3000	1,2700	4.520	5.849,40
01/11/2019	1,2900	-0,77%	1,3000	1,3000	1,2700	5.001	6.459,30
31/10/2019	1,3000	0,78%	1,2900	1,3100	1,2900	9.000	11.720,35
30/10/2019	1,2900	-1,53%	1,2900	1,2900	1,2700	4.435	5.704,80
29/10/2019	1,3100	1,55%	1,2900	1,3100	1,2500	12.100	15.572,40
25/10/2019	1,2900	4,03%	1,2800	1,2900	1,2800	1.700	2.186,00
24/10/2019	1,2400	0,00%	1,2400	1,2500	1,2400	11.550	14.352,00
23/10/2019	1,2400	-5,34%	1,3000	1,3200	1,2400	12.712	16.043,39
22/10/2019	1,3100	10,08%	1,2400	1,3300	1,2400	91.320	118.299,86
21/10/2019	1,1900	0,00%	1,1900	1,1900	1,1900	150	178,50
18/10/2019	1,1900	0,00%	1,2000	1,2000	1,1900	600	714,50
17/10/2019	1,1900	0,00%	1,1900	1,1900	1,1900		,00
16/10/2019	1,1900	0,00%	1,1900	1,1900	1,1900		,00
15/10/2019	1,1900	5,31%	1,1600	1,1900	1,1600	2.200	2.591,00
14/10/2019	1,1300	-1,74%	1,1600	1,1600	1,1100	1.968	2.265,30
11/10/2019	1,1500	-2,54%	1,1500	1,1500	1,1000	11.540	12.948,50
10/10/2019	1,1800	0,00%	1,1800	1,1800	1,1800	500	590,00
09/10/2019	1,1800	4,42%	1,1400	1,1800	1,1400	4.862	5.617,45
08/10/2019	1,1300	-0,88%	1,1000	1,1300	1,0900	7.595	8.358,27
07/10/2019	1,1400	-0,87%	1,1200	1,1400	1,1200	55	61,70
04/10/2019	1,1500	0,00%	1,1600	1,1600	1,1000	16.573	18.455,87
03/10/2019	1,1500	-0,86%	1,1500	1,1500	1,1400	3.255	3.739,25
02/10/2019	1,1600	0,87%	1,1800	1,1800	1,1500	1.062	1.230,30
01/10/2019	1,1500	-1,71%	1,1600	1,1600	1,1500	1.398	1.612,70
30/9/2019	1,1700	-1,68%	1,1700	1,1700	1,1200	37.337	42.982,68
27/9/2019	1,1900	-0,83%	1,2000	1,2200	1,1800	14.349	17.072,80
26/9/2019	1,2000	-4,00%	1,2200	1,2300	1,1900	17.424	20.933,20
25/9/2019	1,2500	-1,57%	1,2300	1,2600	1,2200	9.640	12.033,28
24/9/2019	1,2700	1,60%	1,2100	1,2700	1,2100	12.212	14.928,71
23/9/2019	1,2500	-4,58%	1,2400	1,2700	1,1600	140.545	170.469,06
20/9/2019	1,3100	-2,96%	1,3300	1,3300	1,2900	8.005	10.432,25
19/9/2019	1,3500	-2,17%	1,3400	1,3500	1,3300	1.810	2.413,50
18/9/2019	1,3800	2,99%	1,3400	1,3800	1,3400	5.720	7.876,40
17/9/2019	1,3400	-2,19%	1,3200	1,3400	1,3200	430	569,70
16/9/2019	1,3700	1,48%	1,3000	1,3900	1,3000	23.884	32.570,45
13/9/2019	1,3500	-2,17%	1,3300	1,3600	1,3000	21.330	28.381,38
12/9/2019	1,3800	0,73%	1,3500	1,3900	1,3500	6.851	9.421,39
11/9/2019	1,3700	7,03%	1,2900	1,4000	1,2800	63.100	84.938,33
10/9/2019	1,2800	2,40%	1,1800	1,2800	1,1800	18.938	23.908,20
09/9/2019	1,2500	-2,34%	1,2800	1,2900	1,2500	8.500	10.684,00
06/9/2019	1,2800	-0,78%	1,2900	1,2900	1,2500	7.663	9.731,06
05/9/2019	1,2900	0,78%	1,2900	1,2900	1,2500	1.906	2.458,50
04/9/2019	1,2800	1,59%	1,2500	1,2900	1,2400	6.700	8.475,55
03/9/2019	1,2600	0,80%	1,2500	1,2600	1,2400	6.934	8.693,16
02/9/2019	1,2500	0,81%	1,2800	1,2800	1,2100	8.766	10.893,08
30/8/2019	1,2400	-1,59%	1,2600	1,2600	1,2200	23.441	29.238,98
29/8/2019	1,2600	0,00%	1,2700	1,2800	1,2600	14.869	18.823,82
28/8/2019	1,2600	0,00%	1,2600	1,2600	1,2500	11.091	13.947,61

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.%