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
05/9/2025	52,7000	0,00%	52,7000	52,7000	52,7000		,00
04/9/2025	52,7000	0,00%	52,7000	52,7000	52,7000		,00
03/9/2025	52,7000	0,00%	52,7000	52,7000	52,7000		,00
02/9/2025	52,7000	0,00%	52,7000	52,7000	52,7000		,00
01/9/2025	52,7000	0,00%	52,7000	52,7000	52,7000		,00
29/8/2025	52,7000	0,00%	52,7000	52,7000	52,7000		,00
28/8/2025	52,7000	0,00%	52,7000	52,7000	52,7000		,00
27/8/2025	52,7000	0,00%	52,7000	52,7000	52,7000		,00
26/8/2025	52,7000	0,00%	52,7000	52,7000	52,7000		,00
25/8/2025	52,7000	0,00%	52,7000	52,7000	52,7000		,00
22/8/2025	52,7000	-1,50%	53,5000	53,8000	52,7000	159.577	8.462.574,20
21/8/2025	53,5000	-0,56%	53,8000	54,3000	53,3000	290.225	15.536.484,90
20/8/2025	53,8000	-0,46%	53,8500	54,4500	53,4000	69.866	3.770.065,55
19/8/2025	54,0500	0,84%	53,6000	54,6000	53,0000	84.737	4.560.664,85
18/8/2025	53,6000	-2,46%	54,9500	54,9500	53,5500	170.197	9.192.038,00
14/8/2025	54,9500	-0,90%	55,8000	55,9500	54,9500	167.291	9.259.851,80
13/8/2025	55,4500	-0,98%	56,0500	56,6500	55,4500	150.626	8.394.895,40
12/8/2025	56,0000	1,82%	55,0500	56,7000	55,0500	182.652	10.257.952,95
11/8/2025	55,0000	6,80%	51,5000	55,0000	51,5000	363.019	19.786.759,85
08/8/2025	51,5000	3,29%	50,0500	51,5000	50,0500	630.755	32.200.630,85
07/8/2025	49,8600	4,97%	47,4200	49,9000	47,4000	318.520	15.716.118,30
06/8/2025	47,5000	-2,58%	48,7600	48,7600	47,2800	228.845	10.874.490,84
05/8/2025	48,7600	3,61%	47,0600	48,7600	47,0400	311.292	14.916.374,60
04/8/2025	47,0600	-0,21%	48,3200	48,4400	46,7600	2.238.485	105.441.151,20
01/8/2025	47,1600	-2,52%	47,3000	47,9000	47,0200	316.357	14.941.438,94
31/7/2025	48,3800	1,72%	47,5600	48,3800	46,2200	288.847	13.685.518,32
30/7/2025	47,5600	3,03%	46,1600	47,5600	45,5000	216.446	10.136.254,08
29/7/2025	46,1600	0,57%	45,5000	46,5000	45,1800	131.800	6.043.290,92
28/7/2025	45,9000	0,26%	46,4600	46,6000	45,8000	159.464	7.389.659,10
25/7/2025	45,7800	-0,48%	45,9000	46,0200	45,2800	185.010	8.451.043,88
24/7/2025	46,0000	-0,09%	45,8600	46,2800	45,8600	206.220	9.494.263,76
23/7/2025	46,0400	-0,35%	46,2000	46,2400	45,8000	239.972	11.047.418,20
22/7/2025	46,2000	0,09%	45,9400	46,2000	45,6000	277.149	12.724.225,64
21/7/2025	46,1600	0,48%	45,9800	46,4800	45,8000	601.921	27.760.217,62
18/7/2025	45,9400	-0,56%	46,1600	46,2200	45,5400	277.220	12.718.883,18
17/7/2025	46,2000	0,48%	45,9000	46,2800	45,8800	351.994	16.228.534,42
16/7/2025	45,9800	-0,04%	45,9600	46,0800	45,7000	244.030	11.207.803,70
15/7/2025	46,0000	1,10%	45,3400	46,2800	45,3400	354.640	16.313.275,20
14/7/2025	45,5000	-0,87%	45,8600	45,8800	45,3000	288.397	13.119.385,86
11/7/2025	45,9000	-1,42%	46,1000	46,3000	45,8600	252.022	11.604.458,46
10/7/2025	46,5600	-0,94%	47,0000	47,0600	46,3000	378.192	17.644.800,10
09/7/2025	47,0000	0,69%	46,9600	47,0000	46,5000	277.964	12.996.449,98
08/7/2025	46,6800	0,78%	46,3000	47,1000	46,2400	540.714	25.320.892,12
07/7/2025	46,3200	-0,69%	46,5000	46,6400	46,1400	264.001	12.200.328,00
04/7/2025	46,6400	0,30%	46,5000	46,7000	46,1400	263.577	12.245.849,54
03/7/2025	46,5000	0,91%	45,9000	46,7800	45,8000	402.084	18.606.007,94
02/7/2025	46,0800	1,19%	45,5000	46,0800	44,8800	501.580	22.702.431,48
01/7/2025	45,5400	-1,04%	46,0000	46,0000	45,0600	344.016	15.606.995,56
30/6/2025	46,0200	-0,95%	46,5000	46,5200	45,3600	478.234	21.942.220,24
27/6/2025	46,4600	-0,47%	47,0000	47,0000	46,2600	369.611	17.250.219,22
26/6/2025	46,6800	1,17%	45,2000	46,7600	45,1000	506.583	23.431.477,48
25/6/2025	46,1400	1,01%	45,7600	46,3400	45,7600	276.753	12.748.895,30
24/6/2025	45,6800	3,87%	45,1200	45,7400	44,8200	358.876	16.271.622,82
23/6/2025	43,9800	0,87%	43,3000	44,3000	43,2600	220.505	9.663.372,68
20/6/2025	43,6000	1,87%	43,4400	44,0000	42,5000	481.000	20.861.730,62
19/6/2025	42,8000	-1,70%	43,3000	43,7200	42,5800	230.200	9.949.841,08
18/6/2025	43,5400	-1,09%	44,0000	44,2600	43,2600	235.547	10.288.809,34
17/6/2025	44,0200	-1,26%	44,4600	44,4600	44,0200	153.779	6.791.884,74
16/6/2025	44,5800	-1,02%	44,7400	44,9600	44,5600	169.457	7.572.534,48
13/6/2025	45,0400	-1,10%	44,7200	45,2800	44,7200	292.693	13.173.897,72
12/6/2025	45,5400	0,09%	45,6600	45,6600	45,1200	126.630	5.740.181,82
11/6/2025	45,5000	-0,61%	45,9000	45,9400	45,4600	101.970	4.656.144,72
10/6/2025	45,7800	-0,04%	46,4800	46,5000	45,5000	132.108	6.053.154,52
06/6/2025	45,8000	1,37%	45,6200	46,0000	45,1600	135.884	6.180.225,28
05/6/2025	45,1800	-0,13%	45,1000	46,0200	45,0000	167.036	7.591.275,60
04/6/2025	45,2400	2,77%	44,4000	45,4200	44,4000	250.983	11.340.518,66
03/6/2025	44,0200	-0,18%	43,9000	44,7000	43,9000	197.449	8.729.202,68
02/6/2025	44,1000	-1,34%	44,6400	45,2600	44,0600	190.355	8.464.136,30
30/5/2025	44,7000	-0,89%	45,1000	45,4800	44,5600	1.471.942	65.873.850,72
29/5/2025	45,1000	-2,38%	46,2000	46,4800	45,1000	230.187	10.474.926,86
28/5/2025	46,2000	-0,60%	46,7000	46,7400	46,1200	230.267	10.657.891,96
27/5/2025	46,4800	0,35%	45,8400	46,5600	45,8400	267.252	12.379.832,02
26/5/2025	46,3200	2,71%	45,5000	46,4600	45,5000	281.035	12.953.982,36
23/5/2025	45,1000	-1,36%	45,7800	46,0000	43,8400	699.861	31.646.927,48
22/5/2025	45,7200	2,70%	44,4000	45,8000	44,0600	480.705	21.815.733,02
21/5/2025	44,5200	1,41%	43,9000	44,5200	43,1200	342.330	15.010.706,38
20/5/2025	43,9000	-0,09%	43,9600	44,0200	43,8200	238.791	10.491.233,48
19/5/2025	43,9400	0,09%	43,9000	44,0000	43,5200	209.247	9.168.109,22
16/5/2025	43,9000	4,13%	42,5400	43,9000	42,5400	439.492	19.083.270,98
15/5/2025	42,1600	0,09%	42,0000	42,2400	41,5800	154.466	6.476.770,98
14/5/2025	42,1200	-0,33%	42,3000	42,3000	41,7200	187.673	7.889.987,02
13/5/2025	42,2600	0,28%	42,1400	42,2800	41,5200	173.565	7.289.175,22
12/5/2025	42,1400	1,59%	42,1000	42,4800	42,0400	253.444	10.704.273,32
09/5/2025	41,4800	0,92%	41,5000	42,0000	41,1800	185.679	7.726.640,44
08/5/2025	41,1000	-1,30%	41,8800	41,9200	41,1000	192.780	7.966.046,64
07/5/2025	41,6400	0,34%	41,5000	41,9000	41,3000	171.551	7.140.493,10
06/5/2025	41,5000	-1,61%	42,2400	42,2400	41,4400	143.447	5.996.229,68
05/5/2025	42,1800	1,88%	41,5800	42,2000	41,4400	172.292	7.238.329,44
02/5/2025	41,4000	-0,48%	42,0000	42,4000	41,0000	418.242	17.337.078,88
30/4/2025	41,6000	-2,12%	42,9000	43,0000	41,2800	401.834	16.827.957,12
29/4/2025	42,5000	-1,53%	43,2800	43,6200	42,3000	362.590	15.558.255,84
28/4/2025	43,1600	0,09%	43,6200	43,9600	43,1600	213.746	9.317.265,12
25/4/2025	43,1200	-0,46%	43,3200	44,1000	43,1000	225.457	9.789.939,08
24/4/2025	43,3200	-1,77%	44,1000	44,1200	43,2000	375.880	16.450.214,20
23/4/2025	44,1000	3,96%	42,8200	44,2400	42,7000	484.377	21.228.217,72
22/4/2025	42,4200	2,71%	41,3000	42,5400	41,3000	200.344	8.455.836,36
17/4/2025	41,3000	-0,82%	41,7000	41,7600	41,0000	198.060	8.169.220,70
16/4/2025	41,6400	-0,67%	41,9200	42,2400	41,4200	187.504	7.852.176,24
15/4/2025	41,9200	-0,19%	42,0800	42,3800	41,6000	309.527	13.000.864,30
14/4/2025	42,0000	7,97%	39,6600	42,0000	39,6600	454.117	18.684.603,84
11/4/2025	38,9000	0,00%	39,0000	39,3800	38,5000	331.754	12.931.785,46
10/4/2025	38,9000	5,19%	40,3400	40,3600	38,9000	720.402	28.444.225,00
09/4/2025	36,9800	-3,55%	37,3400	37,9000	36,3000	440.874	16.318.060,84
08/4/2025	38,3400	5,33%	37,0000	38,7600	37,0000	536.443	20.421.862,44
07/4/2025	36,4000	-6,91%	36,0000	37,7000	35,6000	837.743	30.768.756,76
04/4/2025	39,1000	-3,46%	40,2000	40,4200	37,8200	785.234	30.732.274,02
03/4/2025	40,5000	-0,74%	40,0000	41,5800	40,0000	399.707	16.268.660,14
02/4/2025	40,8000	-0,05%	40,8200	41,2000	40,7200	176.731	7.220.894,18
01/4/2025	40,8200	0,54%	41,0000	41,4600	40,6800	234.840	9.644.991,94
31/3/2025	40,6000	-5,58%	42,7600	42,7600	40,6000	549.382	22.618.931,34
28/3/2025	43,0000	0,84%	42,6400	43,2600	42,5000	504.801	21.740.458,62
27/3/2025	42,6400	1,86%	41,8000	42,6600	41,5200	503.466	21.338.807,02
26/3/2025	41,8600	4,86%	40,1200	41,9400	40,0200	622.597	25.595.153,51
24/3/2025	39,9200	2,89%	39,3200	40,1000	39,1000	490.077	19.481.742,82
21/3/2025	38,8000	-0,15%	38,8600	39,1000	38,2800	630.928	24.455.840,36
20/3/2025	38,8600	-0,05%	38,9400	38,9800	38,4600	353.971	13.689.479,24
19/3/2025	38,8800	0,57%	38,8800	38,8800	38,5200	453.872	17.549.280,04
18/3/2025	38,6600	0,99%	38,3800	38,8000	38,2000	403.083	15.557.634,58
17/3/2025	38,2800	0,21%	38,3600	38,5200	37,8000	144.637	5.537.627,18
14/3/2025	38,2000	0,63%	37,9800	38,2000	37,5200	216.802	8.226.834,38
13/3/2025	37,9600	0,96%	37,5200	38,0000	37,3800	228.880	8.651.581,26
12/3/2025	37,6000	2,79%	36,5800	37,6000	36,5800	264.088	9.821.281,58
11/3/2025	36,5800	-0,65%	36,7800	36,9800	36,3800	241.631	8.849.548,04
10/3/2025	36,8200	0,88%	36,6000	36,8600	36,0800	208.739	7.637.876,52
07/3/2025	36,5000	0,83%	36,2800	36,5000	35,9800	117.723	4.272.462,22
06/3/2025	36,2000	-1,09%	36,6000	36,9400	36,1000	246.501	8.933.521,52
05/3/2025	36,6000	4,87%	34,9000	36,6000	34,9000	292.513	10.555.514,22
04/3/2025	34,9000	-1,69%	35,2200	35,9400	34,7800	247.657	8.724.771,44
28/2/2025	35,5000	-1,77%	35,8000	36,0200	35,3600	591.452	21.028.060,48
27/2/2025	36,1400	-1,79%	36,4400	36,4800	35,9600	239.560	8.661.988,30
26/2/2025	36,8000	0,49%	36,6200	36,8600	36,4200	151.875	5.574.083,38
25/2/2025	36,6200	-0,38%	36,7600	36,7600	36,2600	143.463	5.241.112,58
24/2/2025	36,7600	-0,54%	36,9800	37,9600	36,2400	410.065	15.083.799,86
21/2/2025	36,9600	1,71%	36,4400	37,0800	36,3400	317.813	11.702.919,20
20/2/2025	36,3400	-0,98%	36,3200	36,6600	36,0800	274.968	10.011.284,52
19/2/2025	36,7000	-0,81%	37,0200	37,2400	36,5400	300.480	11.068.572,72
18/2/2025	37,0000	0,38%	36,9600	37,0000	36,4400	270.380	9.948.267,92
17/2/2025	36,8600	2,11%	36,1000	36,8800	36,1000	235.110	8.631.494,34
14/2/2025	36,1000	0,39%	36,3000	36,3800	35,9200	205.565	7.413.949,56
13/2/2025	35,9600	1,87%	35,3000	36,2800	35,3000	430.173	15.501.717,26
12/2/2025	35,3000	1,20%	35,1200	35,3000	34,8800	200.562	7.044.412,80
11/2/2025	34,8800	0,81%	34,6800	35,3400	34,6400	293.751	10.302.069,04
10/2/2025	34,6000	2,43%	33,6000	34,7400	33,5000	275.900	9.418.810,62
07/2/2025	33,7800	1,02%	33,4400	34,0600	33,4400	187.293	6.339.515,84
06/2/2025	33,4400	0,72%	33,2000	33,7600	33,2000	176.976	5.924.078,28
05/2/2025	33,2000	-0,95%	33,4200	33,6200	33,2000	219.175	7.294.589,06
04/2/2025	33,5200	0,36%	33,5000	33,7800	33,2400	279.440	9.372.832,46
03/2/2025	33,4000	-3,91%	34,1000	34,2000	33,3000	318.105	10.700.096,92
31/1/2025	34,7600	0,23%	34,7400	35,0800	34,6600	333.132	11.622.494,38
30/1/2025	34,6800	0,23%	34,6600	34,7000	34,0000	167.852	5.784.609,18
29/1/2025	34,6000	0,58%	34,4000	34,7200	34,4000	158.032	5.466.652,50
28/1/2025	34,4000	1,18%	33,8600	34,5200	33,8600	167.835	5.767.369,66
27/1/2025	34,0000	-1,45%	34,1800	34,3600	33,8600	123.105	4.190.311,96
24/1/2025	34,5000	2,31%	33,9400	34,6400	33,8400	202.478	6.957.291,76
23/1/2025	33,7200	-0,35%	34,1400	34,1400	33,7000	199.664	6.761.311,76
22/1/2025	33,8400	-1,34%	34,3000	34,4400	33,8400	182.743	6.238.080,78
21/1/2025	34,3000	1,12%	34,1200	34,4200	33,9400	253.420	8.673.975,00
20/1/2025	33,9200	2,79%	33,2600	33,9400	32,9600	1.320.439	43.893.710,16
17/1/2025	33,0000	-0,12%	33,3000	33,4000	32,8800	671.142	22.175.812,16
16/1/2025	33,0400	-0,12%	33,4800	33,6200	33,0000	364.366	12.069.571,54
15/1/2025	33,0800	0,79%	33,0000	33,2000	32,8400	341.186	11.280.798,88
14/1/2025	32,8200	-0,97%	33,1400	33,4600	32,8200	221.591	7.343.421,48
13/1/2025	33,1400	-2,18%	33,8800	33,8800	33,1400	170.856	5.721.417,76
10/1/2025	33,8800	-0,88%	34,2000	34,3800	33,8800	144.637	4.934.256,26
09/1/2025	34,1800	0,06%	34,3600	34,4400	34,0400	80.611	2.760.589,80
08/1/2025	34,1600	-2,06%	34,8000	34,8000	34,1000	168.983	5.799.402,16
07/1/2025	34,8800	0,98%	34,5400	35,0000	34,4400	192.854	6.703.768,08
03/1/2025	34,5400	0,17%	34,5000	34,7200	34,1800	96.752	3.338.294,46
02/1/2025	34,4800	2,86%	33,5200	34,4800	33,5200	124.304	4.254.959,20
31/12/2024	33,5200	1,15%	33,2200	33,9800	33,2200	85.433	2.874.184,56
30/12/2024	33,1400	-0,12%	33,1800	33,2800	33,0200	79.802	2.645.892,92
27/12/2024	33,1800	0,00%	33,2600	33,3400	33,0800	87.236	2.894.836,68
24/12/2024	33,1800	0,00%	33,4000	33,7800	33,1800	82.485	2.752.034,40
23/12/2024	33,1800	-0,66%	33,4000	33,7800	33,1800	82.485	2.752.034,40
20/12/2024	33,4000	-1,18%	33,8000	33,8400	33,3800	260.335	8.714.283,12
19/12/2024	33,8000	-0,82%	33,6800	34,0000	33,5200	112.765	3.808.993,20
18/12/2024	34,0800	-0,47%	34,3000	34,4000	34,0400	144.755	4.942.042,26
17/12/2024	34,2400	-0,35%	34,6600	34,6600	34,0200	175.190	6.004.112,32
16/12/2024	34,3600	0,70%	34,3000	34,6000	34,1200	196.167	6.752.011,00
13/12/2024	34,1200	0,95%	33,9600	34,3800	33,8600	218.734	7.455.430,36
12/12/2024	33,8000	2,18%	33,0800	33,9200	33,0600	310.383	10.394.484,36
11/12/2024	33,0800	1,10%	32,5800	33,1000	32,5800	176.699	5.828.719,64
10/12/2024	32,7200	-0,43%	32,8600	33,4200	32,7200	412.076	13.630.208,18
09/12/2024	32,8600	1,80%	32,3000	32,9600	32,2000	191.332	6.223.654,94
06/12/2024	32,2800	0,56%	32,3800	32,4400	32,0000	149.224	4.818.478,80
05/12/2024	32,1000	3,22%	31,2600	32,2000	31,2000	238.103	7.573.995,72
04/12/2024	31,1000	-1,40%	31,9800	31,9800	30,9000	315.994	9.887.594,94
03/12/2024	31,5400	-2,11%	32,2200	32,3000	31,5200	199.841	6.351.613,52
02/12/2024	32,2200	3,73%	31,1000	32,4800	31,1000	209.640	6.701.120,20
29/11/2024	31,0600	-0,13%	31,1000	31,3000	30,9400	141.585	4.399.647,28
28/11/2024	31,1000	-0,51%	31,2600	31,4600	31,0200	72.095	2.247.491,88
27/11/2024	31,2600	-0,45%	31,6800	31,6800	31,0800	91.996	2.874.206,80
26/11/2024	31,4000	-0,38%	31,6000	31,7400	31,2600	88.423	2.782.648,10
25/11/2024	31,5200	-0,57%	31,9000	31,9000	31,0800	493.564	15.551.500,86
22/11/2024	31,7000	0,96%	31,3200	31,7600	31,2800	103.106	3.254.131,50
21/11/2024	31,4000	0,38%	31,3600	31,4000	31,0000	112.525	3.516.476,64
20/11/2024	31,2800	1,76%	31,1000	31,4600	31,0000	155.767	4.871.384,36
19/11/2024	30,7400	-4,89%	32,2000	32,4200	30,7000	360.415	11.268.480,82
18/11/2024	32,3200	-2,06%	32,6400	32,6600	32,1400	123.551	3.993.264,42
15/11/2024	33,0000	-0,60%	32,8200	33,1200	32,7600	116.886	3.845.411,48
14/11/2024	33,2000	0,67%	33,1600	33,2000	32,6000	178.238	5.880.502,34
13/11/2024	32,9800	-0,06%	33,0000	33,0400	32,5000	139.087	4.567.511,32
12/11/2024	33,0000	-0,66%	33,2000	33,2000	32,8200	132.861	4.383.117,66
11/11/2024	33,2200	1,96%	32,5000	33,2600	32,4200	223.144	7.345.634,70
08/11/2024	32,5800	1,50%	32,1000	32,8800	31,9600	117.959	3.805.703,02
07/11/2024	32,1000	-0,31%	32,3200	32,4000	31,9600	130.474	4.198.751,72
06/11/2024	32,2000	0,31%	32,5600	32,6400	32,2000	205.987	6.671.668,58
05/11/2024	32,1000	0,50%	32,0000	32,3400	31,9200	151.445	4.869.404,50
04/11/2024	31,9400	-0,31%	32,0000	32,2000	31,6200	191.731	6.124.837,92
01/11/2024	32,0400	-0,06%	32,4000	32,4400	32,0400	159.978	5.146.537,34
31/10/2024	32,0600	-2,26%	32,4200	32,8000	32,0600	299.041	9.650.777,76
30/10/2024	32,8000	1,23%	32,4000	32,8000	31,8400	347.254	11.230.804,16
29/10/2024	32,4000	0,31%	32,6800	33,1200	32,3800	190.931	6.240.782,20
25/10/2024	32,3000	-2,89%	33,2600	33,3000	32,3000	224.175	7.311.613,72
24/10/2024	33,2600	1,09%	32,8400	33,3200	32,8400	136.095	4.505.290,32
23/10/2024	32,9000	-1,08%	33,4000	33,5200	32,8400	217.929	7.202.359,62
22/10/2024	33,2600	-2,00%	33,9600	34,0000	33,1200	205.236	6.865.418,60
21/10/2024	33,9400	0,12%	33,8200	34,1400	33,7400	134.266	4.551.425,00
18/10/2024	33,9000	2,17%	33,1800	33,9400	33,1800	574.270	19.443.134,24
17/10/2024	33,1800	0,85%	32,9000	33,7600	32,9000	272.170	9.043.283,98
16/10/2024	32,9000	0,00%	32,9600	33,1600	32,7800	209.911	6.916.348,78
15/10/2024	32,9000	-0,30%	33,0000	33,3600	32,7400	234.021	7.711.879,17
14/10/2024	33,0000	0,30%	33,1000	33,6400	33,0000	135.453	4.509.445,64
11/10/2024	32,9000	0,73%	32,6600	33,0600	32,4600	309.805	10.147.448,32
10/10/2024	32,6600	-1,63%	33,5000	33,5000	32,6000	188.396	6.205.706,54
09/10/2024	33,2000	-0,18%	33,1600	33,6000	33,1600	196.167	6.538.279,30
08/10/2024	33,2600	-0,42%	33,4000	33,5800	33,2400	164.962	5.497.272,00
07/10/2024	33,4000	-1,76%	34,0000	34,2800	33,4000	149.128	5.039.174,60
04/10/2024	34,0000	0,89%	34,0400	34,0800	33,8600	177.203	6.019.512,32
03/10/2024	33,7000	-0,47%	34,1800	34,5000	33,7000	154.463	5.264.540,12
02/10/2024	33,8600	-3,09%	34,7000	34,7000	33,8600	167.809	5.743.089,76
01/10/2024	34,9400	-1,24%	35,2600	35,6000	34,9400	114.797	4.045.586,46
30/9/2024	35,3800	-1,23%	35,8200	35,9800	35,3800	147.528	5.247.659,76
27/9/2024	35,8200	-1,05%	36,2000	36,2800	35,6000	114.194	4.092.230,22
26/9/2024	36,2000	0,56%	36,0400	36,4400	35,9200	222.031	8.034.056,86
25/9/2024	36,0000	0,17%	35,9400	36,0000	35,4600	174.659	6.243.112,30
24/9/2024	35,9400	2,57%	35,3200	35,9400	35,1200	201.958	7.174.337,46
23/9/2024	35,0400	2,46%	34,2000	35,1400	33,8800	197.939	6.879.140,50
20/9/2024	34,2000	1,06%	33,8600	34,2600	33,7400	344.632	11.766.939,86
19/9/2024	33,8400	1,87%	33,4600	33,8400	33,2400	220.640	7.399.490,08
18/9/2024	33,2200	-1,66%	33,6000	33,7400	33,2200	118.360	3.944.464,70
17/9/2024	33,7800	1,02%	33,4400	33,7800	33,3200	152.171	5.097.837,06
16/9/2024	33,4400	-0,95%	33,7800	33,7800	33,2600	90.911	3.041.283,12
13/9/2024	33,7600	1,56%	33,2400	33,7800	33,2400	79.706	2.671.807,24
12/9/2024	33,2400	-0,42%	33,5000	33,9200	33,2000	144.102	4.822.865,30
11/9/2024	33,3800	-0,36%	33,6000	33,7800	33,3800	179.754	6.033.389,30
10/9/2024	33,5000	-0,77%	33,7600	33,9800	33,5000	101.244	3.411.995,66
09/9/2024	33,7600	-1,06%	34,1200	34,1200	33,7400	82.779	2.799.064,00
06/9/2024	34,1200	-0,58%	34,0000	34,2400	33,8200	60.987	2.073.471,72
05/9/2024	34,3200	1,54%	33,8000	34,3200	33,7800	118.314	4.033.783,02
04/9/2024	33,8000	-2,03%	34,0000	34,0000	33,7600	150.049	5.081.086,22
03/9/2024	34,5000	0,17%	34,2800	34,6200	34,1600	65.606	2.261.343,66
02/9/2024	34,4400	1,18%	34,0000	34,4400	33,8800	59.641	2.036.154,02
30/8/2024	34,0400	-0,06%	33,8600	34,2000	33,7600	350.105	11.897.642,44
29/8/2024	34,0600	-0,93%	34,4800	34,4800	33,8400	108.466	3.699.072,36
28/8/2024	34,3800	-0,29%	34,4800	34,7600	34,2200	91.938	3.160.943,30
27/8/2024	34,4800	-1,26%	35,0000	35,0800	34,4800	96.600	3.359.780,62
26/8/2024	34,9200	0,06%	34,9200	35,0000	34,5600	67.665	2.359.834,30
23/8/2024	34,9000	1,34%	34,6000	34,9000	34,4600	88.527	3.074.213,28
22/8/2024	34,4400	0,53%	34,2600	34,6000	34,2400	66.550	2.290.766,74
21/8/2024	34,2600	0,18%	34,2000	34,4400	34,1600	84.595	2.903.839,24
20/8/2024	34,2000	-0,87%	34,5000	34,6800	33,9200	152.609	5.220.672,58
19/8/2024	34,5000	0,00%	34,5000	34,7400	34,3600	115.945	4.006.101,60
16/8/2024	34,5000	1,11%	34,1200	34,7000	34,1200	154.475	5.334.554,35
14/8/2024	34,1200	1,31%	34,1000	34,1800	33,8000	183.119	6.234.704,62
13/8/2024	33,6800	-1,00%	34,0000	34,2400	33,6000	116.549	3.944.144,52
12/8/2024	34,0200	0,06%	34,0000	34,1200	33,7000	92.098	3.125.122,40
09/8/2024	34,0000	0,00%	34,4400	34,4400	33,8400	84.899	2.886.433,20
08/8/2024	34,0000	0,41%	33,8400	34,0400	33,6400	154.156	5.231.825,82
07/8/2024	33,8600	0,18%	34,3800	34,4400	33,8400	203.353	6.930.979,30
06/8/2024	33,8000	4,97%	33,0200	33,9800	33,0200	328.729	11.003.966,36
05/8/2024	32,2000	-8,31%	33,8000	33,8000	31,5800	585.257	19.177.361,10
02/8/2024	35,1200	-2,93%	35,6000	35,8400	35,1200	165.465	5.858.540,08
01/8/2024	36,1800	-0,82%	36,3800	36,4400	36,0600	57.586	2.083.387,08
31/7/2024	36,4800	0,27%	36,5000	36,5400	36,1000	382.323	13.923.680,62
30/7/2024	36,3800	-2,05%	37,1400	37,1800	36,2000	176.299	6.437.349,74
29/7/2024	37,1400	0,38%	37,0000	37,2800	36,8000	132.447	4.909.027,40
26/7/2024	37,0000	2,21%	36,2600	37,0000	36,2200	160.213	5.896.018,38
25/7/2024	36,2000	0,56%	36,0000	36,3000	35,6600	110.731	3.986.061,66
24/7/2024	36,0000	-1,10%	36,4800	36,5600	36,0000	91.031	3.308.379,26
23/7/2024	36,4000	-0,27%	36,6000	36,8800	36,3800	118.989	4.372.806,56
22/7/2024	36,5000	1,50%	36,0000	36,8600	35,8800	181.424	6.605.116,88
19/7/2024	35,9600	1,58%	35,6200	35,9800	35,3400	191.124	6.801.038,36
18/7/2024	35,4000	0,00%	35,6400	35,7400	35,3200	205.365	7.280.635,42
17/7/2024	35,4000	-1,06%	35,7800	35,9800	35,2000	142.044	5.038.419,78
16/7/2024	35,7800	-2,51%	36,7000	36,7000	35,7800	134.486	4.836.853,66
15/7/2024	36,7000	0,00%	36,7000	36,9400	36,5400	108.393	3.985.455,48
12/7/2024	36,7000	0,27%	37,0800	37,0800	36,3600	114.808	4.208.861,48
11/7/2024	36,6000	-0,76%	37,0000	37,0600	36,6000	144.638	5.322.642,78
10/7/2024	36,8800	0,27%	36,9000	37,0200	36,8000	157.208	5.801.138,64
09/7/2024	36,7800	-0,27%	36,8600	37,1600	36,7000	250.616	9.245.436,44
08/7/2024	36,8800	-0,91%	36,8200	37,2000	36,6600	160.457	5.926.224,44
05/7/2024	37,2200	1,42%	36,5000	37,2200	36,5000	130.528	4.821.670,48
04/7/2024	36,7000	0,82%	36,4000	36,7000	36,2000	115.818	4.228.298,52
03/7/2024	36,4000	2,65%	35,9200	36,4000	35,7800	225.225	8.127.980,48
02/7/2024	35,4600	0,28%	35,3000	35,5800	35,2200	135.421	4.792.084,46
01/7/2024	35,3600	1,43%	34,9800	35,6400	34,9600	142.737	5.034.447,04
28/6/2024	34,8600	1,10%	34,4800	35,1000	34,4400	213.027	7.429.993,64
27/6/2024	34,4800	-1,49%	35,0000	35,4000	34,4800	207.103	7.191.474,92
26/6/2024	35,0000	0,00%	35,2200	35,3200	34,9800	206.162	7.228.131,48

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.%