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
25/1/2022	14,8300	0,14%	14,8100	15,0000	14,6100	204.022	3.045.272,04
24/1/2022	14,8100	-3,64%	15,3700	15,5200	14,8100	478.249	7.174.530,48
21/1/2022	15,3700	-2,23%	15,5900	15,6400	15,3300	261.436	4.039.626,44
20/1/2022	15,7200	0,70%	15,5500	15,8400	15,5500	202.812	3.182.969,22
19/1/2022	15,6100	-0,32%	15,6000	15,6500	15,5400	167.840	2.620.293,79
18/1/2022	15,6600	-1,32%	15,8000	15,8900	15,6000	193.546	3.033.029,70
17/1/2022	15,8700	0,89%	15,8000	16,0000	15,7000	184.670	2.922.843,65
14/1/2022	15,7300	-0,69%	15,8400	15,8500	15,5500	182.725	2.874.768,83
13/1/2022	15,8400	1,21%	15,6500	15,9900	15,5800	424.685	6.731.007,48
12/1/2022	15,6500	2,83%	15,2200	15,7500	15,1600	446.239	6.877.194,15
11/1/2022	15,2200	0,40%	15,1600	15,2600	15,0800	266.980	4.050.582,73
10/1/2022	15,1600	1,13%	14,9500	15,3000	14,9500	226.474	3.425.928,76
07/1/2022	14,9900	0,00%	14,9200	15,1000	14,9200	226.685	3.392.302,36
05/1/2022	14,9900	-0,20%	15,1600	15,1600	14,9900	90.263	1.356.754,99
04/1/2022	15,0200	-1,05%	15,1800	15,3000	15,0200	186.708	2.822.358,05
03/1/2022	15,1800	0,33%	15,2000	15,2500	15,0900	112.352	1.707.720,39
31/12/2021	15,1300	1,41%	14,9200	15,1300	14,8700	116.688	1.748.242,19
30/12/2021	14,9200	-1,00%	15,0200	15,0300	14,9000	130.852	1.955.703,70
29/12/2021	15,0700	-0,13%	15,0900	15,1400	14,9900	104.815	1.577.616,19
28/12/2021	15,0900	-0,20%	15,0000	15,1100	15,0000	275.269	4.146.727,80
27/12/2021	15,1200	-0,26%	15,1800	15,1900	15,0200	103.557	1.563.243,39
23/12/2021	15,1600	0,73%	15,0700	15,2400	15,0600	132.357	2.006.042,65
22/12/2021	15,0500	-0,33%	15,1000	15,1000	14,9800	145.571	2.187.658,31
21/12/2021	15,1000	0,00%	15,0000	15,1500	14,9700	124.501	1.870.760,48
20/12/2021	15,1000	-1,05%	14,9800	15,1100	14,8400	173.987	2.605.419,82
17/12/2021	15,2600	-0,13%	15,3400	15,4600	15,1100	227.380	3.471.541,45
16/12/2021	15,2800	0,86%	15,2000	15,2800	15,1600	177.701	2.702.878,81
15/12/2021	15,1500	-0,39%	15,2100	15,3300	15,0600	184.436	2.801.860,19
14/12/2021	15,2100	0,40%	15,1800	15,2600	15,1000	446.820	6.778.465,85
13/12/2021	15,1500	-1,05%	15,3100	15,3600	15,0400	249.672	3.792.632,44
10/12/2021	15,3100	-0,20%	15,3400	15,3400	15,1200	135.147	2.063.368,57
09/12/2021	15,3400	0,07%	15,3300	15,3400	15,1700	163.618	2.501.601,98
08/12/2021	15,3300	1,19%	15,0500	15,3300	15,0500	246.032	3.746.916,74
07/12/2021	15,1500	1,68%	15,0000	15,1700	15,0000	183.702	2.776.846,25
06/12/2021	14,9000	0,20%	14,8700	14,9600	14,6900	88.448	1.313.624,82
03/12/2021	14,8700	1,99%	14,5800	14,8900	14,5800	125.673	1.856.038,75
02/12/2021	14,5800	-1,49%	14,8000	14,9200	14,5100	163.297	2.395.163,48
01/12/2021	14,8000	1,93%	14,6800	15,0600	14,6500	211.259	3.150.985,63
30/11/2021	14,5200	-0,55%	14,5200	14,5800	14,2000	221.984	3.204.879,80
29/11/2021	14,6000	3,40%	14,1900	14,6200	14,1900	227.911	3.291.663,49
26/11/2021	14,1200	-5,55%	14,4000	14,5000	14,0600	427.632	6.092.823,76
25/11/2021	14,9500	1,70%	14,6700	14,9600	14,6700	88.203	1.310.182,54
24/11/2021	14,7000	-0,81%	14,7500	14,8700	14,6100	112.623	1.658.289,22
23/11/2021	14,8200	-1,46%	14,9500	15,0300	14,7800	195.850	2.906.527,59
22/11/2021	15,0400	-0,27%	15,0500	15,1500	14,9600	83.698	1.257.921,57
19/11/2021	15,0800	-0,98%	15,2300	15,3100	15,0100	138.566	2.097.795,27
18/11/2021	15,2300	-0,46%	15,3000	15,4700	15,2300	112.727	1.730.904,80
17/11/2021	15,3000	0,99%	15,1900	15,3300	15,1900	104.025	1.588.096,29
16/11/2021	15,1500	0,53%	15,0700	15,3700	15,0100	172.957	2.625.347,88
15/11/2021	15,0700	-1,25%	15,2600	15,3000	15,0700	116.404	1.766.528,74
12/11/2021	15,2600	1,67%	15,1800	15,2900	15,0500	225.766	3.435.286,97
11/11/2021	15,0100	-0,53%	15,0900	15,2700	14,9100	245.385	3.694.908,35
10/11/2021	15,0900	-0,92%	15,2300	15,3500	15,0500	122.345	1.850.253,66
09/11/2021	15,2300	-1,42%	15,4500	15,4800	15,2300	131.408	2.016.483,21
08/11/2021	15,4500	0,91%	15,3100	15,5000	15,2500	225.485	3.477.623,33
05/11/2021	15,3100	-1,67%	15,4100	15,5000	15,2500	146.869	2.250.448,80
04/11/2021	15,5700	-0,51%	15,5600	15,6600	15,4500	103.780	1.615.840,93
03/11/2021	15,6500	1,82%	15,3500	15,7000	15,3500	122.229	1.908.709,32
02/11/2021	15,3700	-2,04%	15,6900	15,7200	15,2200	179.844	2.771.462,12
01/11/2021	15,6900	-0,51%	15,7700	15,8300	15,6200	144.848	2.282.233,41
29/10/2021	15,7700	1,02%	15,6900	15,7900	15,4700	191.576	2.992.877,06
27/10/2021	15,6100	-0,32%	15,6800	15,7000	15,4800	182.269	2.837.509,31
26/10/2021	15,6600	1,03%	15,5000	15,7900	15,4600	188.674	2.949.542,67
25/10/2021	15,5000	-0,32%	15,5500	15,6000	15,3300	28.270	437.246,45
22/10/2021	15,5500	-0,32%	15,6000	15,6600	15,5500	195.864	3.054.464,56
21/10/2021	15,6000	0,52%	15,5200	15,6000	15,3800	133.181	2.062.049,42
20/10/2021	15,5200	1,11%	15,3500	15,5800	15,2900	236.498	3.649.926,26
19/10/2021	15,3500	3,02%	14,7800	15,4000	14,7800	167.108	2.526.524,48
18/10/2021	14,9000	0,00%	14,9000	15,0800	14,7100	120.478	1.792.055,91
15/10/2021	14,9000	0,13%	14,8600	14,9700	14,7900	180.118	2.682.424,72
14/10/2021	14,8800	-0,40%	14,9600	14,9800	14,7400	120.060	1.785.951,18
13/10/2021	14,9400	-0,33%	15,0000	15,1200	14,8700	157.027	2.360.295,28
12/10/2021	14,9900	1,01%	14,7700	15,0700	14,6900	129.429	1.927.140,71
11/10/2021	14,8400	-0,93%	14,9800	15,0600	14,7500	263.092	3.909.467,35
08/10/2021	14,9800	0,94%	14,7200	15,0800	14,7000	226.063	3.382.202,85
07/10/2021	14,8400	2,77%	14,6300	14,8400	14,5000	201.896	2.973.586,67
06/10/2021	14,4400	-1,63%	14,6800	14,6800	14,3200	343.182	4.982.935,34
05/10/2021	14,6800	3,02%	14,2000	14,7500	14,1200	349.055	5.038.367,70
04/10/2021	14,2500	-1,04%	14,4000	14,5300	14,2400	157.764	2.268.604,43
01/10/2021	14,4000	2,13%	13,9000	14,4000	13,7500	207.973	2.962.791,24
30/9/2021	14,1000	-2,08%	14,4000	14,5600	13,9000	320.830	4.559.253,58
29/9/2021	14,4000	4,35%	13,8000	14,4600	13,6000	456.436	6.398.494,08
28/9/2021	13,8000	-1,64%	14,0000	14,1400	13,7600	518.979	7.214.768,27
27/9/2021	14,0300	-0,21%	14,1000	14,4800	13,8000	332.232	4.723.830,80
24/9/2021	14,0600	-3,10%	14,4000	14,4200	14,0300	551.059	7.802.961,97
23/9/2021	14,5100	-3,27%	15,1900	15,1900	14,2300	562.054	8.255.486,01
22/9/2021	15,0000	-0,53%	15,2000	15,2600	15,0000	156.833	2.367.974,87
21/9/2021	15,0800	-1,18%	15,3000	15,4700	15,0300	254.228	3.855.170,99
20/9/2021	15,2600	-2,49%	15,4400	15,5100	15,1500	285.373	4.353.149,03
17/9/2021	15,6500	-0,70%	15,8000	16,0000	15,5000	477.436	7.475.265,13
16/9/2021	15,7600	0,19%	15,7300	15,8500	15,6600	128.949	2.027.552,09
15/9/2021	15,7300	0,19%	15,7300	15,8300	15,6400	150.935	2.369.454,55
14/9/2021	15,7000	0,26%	15,7500	15,7700	15,5400	283.376	4.435.379,91
13/9/2021	15,6600	0,26%	15,7000	15,8800	15,6500	433.241	6.832.783,37
10/9/2021	15,6200	-0,45%	15,6800	15,8200	15,6000	248.949	3.894.394,50
09/9/2021	15,6900	-0,44%	15,7000	15,7900	15,6000	156.605	2.458.206,96
08/9/2021	15,7600	-1,13%	15,9000	15,9000	15,6600	267.595	4.219.873,71
07/9/2021	15,9400	-0,13%	15,9200	16,0500	15,8900	232.417	3.713.539,24
06/9/2021	15,9600	0,13%	15,9200	16,1000	15,8600	181.565	2.897.925,82
03/9/2021	15,9400	-0,56%	15,8700	15,9800	15,8400	158.968	2.527.474,64
02/9/2021	16,0300	1,26%	15,7800	16,0400	15,7600	151.053	2.394.314,97
01/9/2021	15,8300	-0,44%	15,9000	16,0100	15,7900	245.459	3.896.522,95
31/8/2021	15,9000	-1,79%	16,2000	16,2500	15,9000	255.950	4.094.350,82
30/8/2021	16,1900	3,12%	15,7000	16,2400	15,7000	219.933	3.530.513,61
27/8/2021	15,7000	-1,51%	15,9000	15,9200	15,7000	128.858	2.037.597,79
26/8/2021	15,9400	-0,13%	15,9600	15,9700	15,8000	151.950	2.419.162,25
25/8/2021	15,9600	-0,25%	15,9100	16,1100	15,9100	158.097	2.529.112,62
24/8/2021	16,0000	0,95%	15,8500	16,0900	15,8000	358.839	5.729.778,63
23/8/2021	15,8500	2,26%	15,5000	15,8600	15,4900	199.997	3.156.897,73
20/8/2021	15,5000	1,97%	15,2000	15,5500	15,1500	147.828	2.267.960,99
19/8/2021	15,2000	-2,56%	15,4500	15,4500	15,1400	256.567	3.910.285,86
18/8/2021	15,6000	0,39%	15,5400	15,6700	15,4900	151.707	2.366.126,99
17/8/2021	15,5400	-0,38%	15,6200	15,6600	15,4500	124.818	1.939.773,50
16/8/2021	15,6000	0,32%	15,5500	15,6600	15,4700	133.290	2.076.589,14
13/8/2021	15,5500	0,00%	15,5500	15,7500	15,5500	58.274	911.818,90
12/8/2021	15,5500	-0,89%	15,5700	15,8300	15,5500	195.734	3.059.239,93
11/8/2021	15,6900	-1,32%	15,9700	15,9900	15,6400	172.688	2.734.824,98
10/8/2021	15,9000	2,05%	15,5800	15,9000	15,5800	524.470	8.329.760,40
09/8/2021	15,5800	0,91%	15,4100	15,7800	15,4100	95.665	1.491.125,32
06/8/2021	15,4400	-2,09%	15,7500	15,7900	15,3800	142.092	2.200.803,35
05/8/2021	15,7700	0,57%	15,6800	15,9000	15,6000	221.360	3.495.302,26
04/8/2021	15,6800	1,10%	15,5100	15,6800	15,3700	170.790	2.652.601,84
03/8/2021	15,5100	-1,59%	15,7600	15,7800	15,5100	139.086	2.181.675,87
02/8/2021	15,7600	0,77%	15,6400	15,7600	15,6300	144.226	2.263.174,56
30/7/2021	15,6400	2,36%	15,2800	15,6400	15,1900	252.970	3.912.904,30
29/7/2021	15,2800	1,39%	14,9200	15,2800	14,9200	132.249	2.005.963,34
28/7/2021	15,0700	0,20%	15,0000	15,1900	14,9000	146.051	2.193.157,84
27/7/2021	15,0400	2,80%	14,6300	15,0900	14,5500	250.791	3.732.980,53
26/7/2021	14,6300	3,76%	14,2600	14,7000	14,1000	505.934	7.255.232,70
23/7/2021	14,1000	-0,49%	14,1700	14,3600	14,1000	196.393	2.794.946,47
22/7/2021	14,1700	0,57%	14,2000	14,3500	14,0600	129.746	1.844.845,51
21/7/2021	14,0900	2,10%	13,8900	14,0900	13,8900	231.625	3.242.848,17
20/7/2021	13,8000	0,36%	13,8500	14,0000	13,7500	160.322	2.221.171,08
19/7/2021	13,7500	-4,11%	14,2100	14,2100	13,7100	315.015	4.372.530,01
16/7/2021	14,3400	-0,42%	14,4500	14,6100	14,3400	119.416	1.726.043,78
15/7/2021	14,4000	-0,35%	14,3400	14,5800	14,2700	116.514	1.674.527,71
14/7/2021	14,4500	0,00%	14,4500	14,5000	14,3600	131.847	1.902.186,03
13/7/2021	14,4500	-1,50%	14,6700	14,6700	14,4100	202.281	2.937.035,00
12/7/2021	14,6700	0,07%	14,8000	14,9900	14,5000	131.719	1.943.123,00
09/7/2021	14,6600	1,66%	14,4200	14,7800	14,3900	176.459	2.578.770,00
08/7/2021	14,4200	-2,90%	14,6200	14,7300	14,4000	252.245	3.664.670,00
07/7/2021	14,8500	-1,00%	15,1100	15,1700	14,8500	105.169	1.573.254,00
06/7/2021	15,0000	1,01%	14,8400	15,0800	14,7500	171.810	2.563.555,00
05/7/2021	14,8500	-2,37%	15,2100	15,3900	14,8500	148.354	2.213.986,00
02/7/2021	15,2100	-0,91%	15,3500	15,4700	15,1200	89.795	1.369.973,00
01/7/2021	15,3500	0,07%	15,5800	15,5800	15,2600	63.372	972.109,00
30/6/2021	15,3400	0,66%	15,2700	15,3800	15,0000	152.754	2.324.851,00
29/6/2021	15,2400	-0,72%	15,4500	15,4700	15,1800	140.328	2.140.781,00
28/6/2021	15,3500	-2,85%	15,8000	15,8000	15,3500	196.070	3.048.808,00
25/6/2021	15,8000	3,88%	15,2100	15,9500	15,2000	241.626	3.770.451,00
24/6/2021	15,2100	-1,87%	15,3200	15,4000	15,1900	192.625	2.941.026,00
23/6/2021	15,5000	0,00%	15,6000	15,7100	15,5000	134.453	2.096.019,00
22/6/2021	15,5000	-2,02%	15,8200	15,8200	15,5000	112.366	1.755.206,00
18/6/2021	15,8200	-0,50%	15,9900	16,0000	15,5000	359.505	5.675.134,00
17/6/2021	15,9000	1,73%	15,6300	15,9400	15,6200	228.625	3.622.572,00
16/6/2021	15,6300	2,22%	15,3400	15,8000	15,3400	328.433	5.163.038,00
15/6/2021	15,2900	-0,59%	15,3000	15,3900	15,1600	204.305	3.118.492,00
14/6/2021	15,3800	0,92%	15,3900	15,4800	15,2000	176.917	2.709.310,00
11/6/2021	15,2400	0,00%	15,2200	15,2900	15,1800	111.030	1.691.847,00
10/6/2021	15,2400	0,79%	15,1200	15,2900	15,0900	149.372	2.268.666,00
09/6/2021	15,1200	-1,05%	15,2800	15,3400	15,1200	83.220	1.266.862,00
08/6/2021	15,2800	1,19%	15,3000	15,3500	15,1600	174.493	2.659.595,00
07/6/2021	15,1000	-1,82%	15,3800	15,4200	15,1000	110.385	1.685.823,00
04/6/2021	15,3800	1,32%	15,3700	15,5300	15,0400	132.802	2.024.627,00
03/6/2021	15,1800	-1,75%	15,3600	15,4500	15,0400	120.358	1.830.336,00
02/6/2021	15,4500	0,00%	15,4500	15,5000	15,4000	92.196	1.423.530,00
01/6/2021	15,4500	0,46%	15,4000	15,5300	15,3600	142.396	2.197.702,00
31/5/2021	15,3800	0,98%	15,3000	15,4600	15,3000	52.483	806.919,00
28/5/2021	15,2300	-1,04%	15,4400	15,4500	15,2300	89.447	1.368.219,00
27/5/2021	15,3900	3,29%	14,9000	15,3900	14,9000	321.388	4.924.084,00
26/5/2021	14,9000	3,83%	14,4400	14,9600	14,4200	222.753	3.281.322,00
25/5/2021	14,3500	-2,78%	14,7600	14,8500	14,3500	210.047	3.054.433,00
24/5/2021	14,7600	0,82%	14,6400	14,9000	14,6100	113.624	1.674.855,00
21/5/2021	14,6400	-1,55%	15,0600	15,0600	14,5500	185.766	2.726.173,00
20/5/2021	14,8700	1,50%	14,6500	14,9000	14,4000	204.079	2.979.147,00
19/5/2021	14,6500	-2,33%	14,8900	15,0800	14,6000	190.880	2.828.599,00
18/5/2021	15,0000	-0,27%	15,1700	15,2300	15,0000	147.148	2.222.785,00
17/5/2021	15,0400	-1,76%	15,2200	15,4600	15,0400	104.794	1.588.250,00
14/5/2021	15,3100	2,27%	15,0900	15,3100	15,0200	107.229	1.621.653,00
13/5/2021	14,9700	0,47%	14,7000	15,1000	14,5000	316.064	4.673.965,00
12/5/2021	14,9000	-2,42%	15,1500	15,2700	14,8100	282.196	4.237.719,00
11/5/2021	15,2700	-2,92%	15,6600	15,6700	15,2500	168.741	2.594.758,00
10/5/2021	15,7300	1,29%	15,5000	15,8200	15,5000	127.036	1.998.452,00
07/5/2021	15,5300	0,71%	15,4200	15,6800	15,1800	373.731	5.751.765,00
06/5/2021	15,4200	0,00%	15,4200	15,5400	15,3200	176.914	2.733.136,00
05/5/2021	15,4200	-0,45%	15,4900	15,5800	15,3100	218.456	3.370.245,00
29/4/2021	15,4900	-1,09%	15,6100	15,8500	15,4900	258.023	4.042.964,00
28/4/2021	15,6600	1,56%	15,4200	15,6600	15,3100	167.880	2.590.579,00
27/4/2021	15,4200	-1,15%	15,5000	15,6000	15,3400	237.512	3.672.469,00
26/4/2021	15,6000	2,63%	15,3200	15,6000	15,3200	228.717	3.537.640,00
23/4/2021	15,2000	1,47%	14,9800	15,2000	14,8700	306.990	4.601.601,00
22/4/2021	14,9800	2,67%	14,8800	14,9900	14,7000	287.382	4.285.290,00
21/4/2021	14,5900	0,83%	14,4700	14,7900	14,4300	189.452	2.764.930,00
20/4/2021	14,4700	0,49%	14,3900	14,9400	14,3700	308.474	4.495.162,00
19/4/2021	14,4000	-3,42%	14,8800	14,8800	14,4000	283.080	4.104.677,00
16/4/2021	14,9100	-0,60%	15,0000	15,0900	14,8700	191.603	2.868.149,00
15/4/2021	15,0000	1,76%	14,7400	15,0200	14,7200	396.053	5.913.707,00
14/4/2021	14,7400	1,59%	14,5000	14,7600	14,4000	180.636	2.634.934,00
13/4/2021	14,5100	0,21%	14,4900	14,6000	14,4000	186.290	2.707.052,00
12/4/2021	14,4800	1,47%	14,2600	14,4800	14,2600	232.793	3.335.532,00
09/4/2021	14,2700	2,29%	13,9000	14,3400	13,8800	256.582	3.626.656,00
08/4/2021	13,9500	-1,06%	14,1000	14,1000	13,8300	207.794	2.896.121,00
07/4/2021	14,1000	-0,14%	14,1400	14,1600	14,0800	138.418	1.953.746,00
06/4/2021	14,1200	0,28%	14,1000	14,2600	14,0900	161.724	2.288.767,00
01/4/2021	14,0800	0,21%	14,1600	14,1700	14,0200	145.522	2.048.054,00
31/3/2021	14,0500	-0,07%	14,0600	14,0600	13,9800	166.553	2.336.400,00
30/3/2021	14,0600	3,38%	13,6000	14,0600	13,6000	201.121	2.796.486,00
29/3/2021	13,6000	-1,23%	13,8900	13,9400	13,6000	242.690	3.355.558,00
26/3/2021	13,7700	1,85%	13,6000	13,8600	13,5700	373.782	5.132.452,00
24/3/2021	13,5200	1,12%	13,3500	13,5800	13,3500	136.423	1.843.387,00
23/3/2021	13,3700	-0,30%	13,4800	13,5600	13,3600	229.314	3.080.850,00
22/3/2021	13,4100	0,68%	13,3200	13,4700	13,2900	216.083	2.895.882,00
19/3/2021	13,3200	1,14%	13,1400	13,3200	13,1300	341.500	4.522.636,00
18/3/2021	13,1700	-1,27%	13,4000	13,4300	13,1400	256.011	3.402.802,00
17/3/2021	13,3400	0,00%	13,3800	13,4000	13,3000	143.622	1.917.856,00
16/3/2021	13,3400	0,08%	13,3700	13,4000	13,3100	164.231	2.192.224,00
12/3/2021	13,3300	0,23%	13,3000	13,3700	13,2800	341.155	4.543.740,00
11/3/2021	13,3000	0,76%	13,2500	13,3000	13,0900	147.459	1.947.098,00
10/3/2021	13,2000	0,76%	13,1000	13,2000	13,0000	160.012	2.095.933,00
09/3/2021	13,1000	1,71%	12,9600	13,1200	12,8000	267.570	3.489.122,00
08/3/2021	12,8800	-0,46%	12,9400	13,0500	12,7800	149.275	1.929.973,00
05/3/2021	12,9400	-0,23%	12,8500	13,0400	12,7200	151.535	1.951.105,00
04/3/2021	12,9700	0,39%	12,8100	12,9700	12,8100	91.560	1.180.538,00
03/3/2021	12,9200	-0,39%	12,8800	13,0100	12,8100	182.299	2.352.171,00
02/3/2021	12,9700	1,17%	12,8200	12,9800	12,6700	202.341	2.602.379,00
01/3/2021	12,8200	0,55%	12,7500	12,9000	12,7500	180.252	2.314.960,00
26/2/2021	12,7500	-0,31%	12,5300	12,7500	12,4600	255.058	3.225.457,00
25/2/2021	12,7900	3,23%	12,5900	12,7900	12,5000	220.415	2.789.163,00
24/2/2021	12,3900	0,24%	12,4000	12,6300	12,3800	141.451	1.770.390,00
23/2/2021	12,3600	-1,90%	12,6000	12,7200	12,3600	171.757	2.141.222,00
22/2/2021	12,6000	-1,56%	12,7500	12,7900	12,6000	123.751	1.570.010,00
19/2/2021	12,8000	0,79%	12,8600	12,8600	12,5500	129.115	1.644.650,00
18/2/2021	12,7000	-2,08%	12,9700	13,1500	12,7000	199.364	2.567.787,00
17/2/2021	12,9700	-1,59%	13,1800	13,2400	12,9600	177.913	2.321.841,00
16/2/2021	13,1800	2,81%	12,9500	13,2600	12,9400	351.417	4.615.230,00
15/2/2021	12,8200	3,55%	12,4000	12,8300	12,4000	277.556	3.531.767,00
12/2/2021	12,3800	1,31%	12,2800	12,3800	12,2500	142.820	1.763.708,00
11/2/2021	12,2200	-0,33%	12,1600	12,4400	12,1600	151.864	1.873.235,00
10/2/2021	12,2600	2,51%	11,9600	12,2600	11,9200	227.547	2.755.243,00
09/2/2021	11,9600	-3,16%	12,2100	12,3800	11,9600	166.561	2.015.641,00
08/2/2021	12,3500	1,15%	12,2100	12,4700	12,2100	171.527	2.124.114,00
05/2/2021	12,2100	0,41%	12,1600	12,4000	12,1600	311.086	3.821.492,00
04/2/2021	12,1600	-2,25%	12,4400	12,5100	12,0900	229.040	2.817.694,00
03/2/2021	12,4400	-0,16%	12,5000	12,5000	12,2700	285.831	3.531.938,00
02/2/2021	12,4600	2,64%	12,2000	12,4800	12,1400	209.014	2.586.804,00
01/2/2021	12,1400	0,66%	12,0600	12,2000	12,0000	138.186	1.674.194,00
29/1/2021	12,0600	1,77%	11,7000	12,1800	11,6200	228.305	2.739.167,00
28/1/2021	11,8500	2,16%	11,5000	11,9300	11,2000	409.252	4.723.171,00
27/1/2021	11,6000	-4,76%	12,1500	12,2500	11,6000	474.263	5.613.762,00
26/1/2021	12,1800	1,16%	12,0000	12,3000	11,9900	316.962	3.856.390,00
25/1/2021	12,0400	-1,87%	12,2000	12,3500	11,8200	315.859	3.801.615,00
22/1/2021	12,2700	-2,23%	12,4500	12,4500	12,2000	212.016	2.608.263,00
21/1/2021	12,5500	0,16%	12,4600	12,5500	12,3400	187.027	2.332.249,00
20/1/2021	12,5300	0,48%	12,4700	12,5600	12,3600	180.706	2.254.239,00
19/1/2021	12,4700	1,38%	12,3000	12,5400	12,3000	133.834	1.669.452,00
18/1/2021	12,3000	0,99%	12,1800	12,3500	12,1800	94.815	1.165.103,00
15/1/2021	12,1800	-1,77%	12,4000	12,4000	12,1800	214.225	2.624.851,00
14/1/2021	12,4000	-0,40%	12,4500	12,6400	12,4000	206.441	2.588.882,00
13/1/2021	12,4500	1,88%	12,2200	12,6000	12,1600	197.081	2.446.431,00
12/1/2021	12,2200	-0,16%	12,2800	12,4000	12,1100	160.093	1.963.358,00
11/1/2021	12,2400	-0,41%	12,2900	12,3900	12,1000	252.636	3.094.001,00
08/1/2021	12,2900	-1,52%	12,4300	12,5800	12,2400	266.389	3.285.528,00
07/1/2021	12,4800	0,16%	12,5000	12,6500	12,4200	336.449	4.212.011,00
05/1/2021	12,4600	0,56%	12,3000	12,6200	12,2400	288.809	3.607.767,00
04/1/2021	12,3900	4,12%	11,9000	12,4100	11,9000	416.670	5.109.407,00
31/12/2020	11,9000	1,71%	11,7000	11,9000	11,6600	124.871	1.469.354,00
30/12/2020	11,7000	0,26%	11,5500	11,7200	11,5500	158.976	1.855.237,00
29/12/2020	11,6700	-0,34%	11,7500	11,7500	11,6200	195.045	,00
28/12/2020	11,7100	0,69%	11,6300	11,8100	11,6300	185.027	2.168.577,00
23/12/2020	11,6300	-0,17%	11,7100	11,7400	11,5600	148.346	1.730.449,00
22/12/2020	11,6500	2,55%	11,4200	11,6800	11,3600	167.872	1.938.671,00
21/12/2020	11,3600	-2,66%	11,5000	11,5000	10,8500	467.976	5.254.745,00
18/12/2020	11,6700	0,60%	11,6000	11,6700	11,4600	347.411	4.011.477,00
17/12/2020	11,6000	-0,43%	11,6500	11,6800	11,4600	171.255	1.980.410,00
16/12/2020	11,6500	-0,26%	11,6800	11,8300	11,5500	211.300	2.466.524,00
15/12/2020	11,6800	-0,60%	11,7500	11,9700	11,6800	319.732	3.780.219,00
14/12/2020	11,7500	1,56%	11,6000	11,8300	11,6000	333.441	3.925.054,00
11/12/2020	11,5700	1,40%	11,4800	11,7100	11,3000	344.377	3.977.867,00
10/12/2020	11,4100	0,09%	11,4000	11,4900	11,1800	483.736	5.492.499,00
09/12/2020	11,4000	-0,87%	11,5000	11,6800	11,3900	411.937	4.768.801,00
08/12/2020	11,5000	-0,43%	11,4400	11,5000	11,3800	252.805	2.892.417,00
07/12/2020	11,5500	0,09%	11,5400	11,6000	11,4100	393.530	4.529.479,00
04/12/2020	11,5400	3,04%	11,2000	11,5800	11,1400	583.281	6.634.118,00
03/12/2020	11,2000	1,17%	11,1000	11,2000	10,8700	364.985	4.055.180,00
02/12/2020	11,0700	0,91%	11,0000	11,1900	10,9800	444.887	4.939.282,00
01/12/2020	10,9700	0,64%	10,9300	11,0700	10,8800	490.732	5.385.921,00
30/11/2020	10,9000	0,93%	10,8000	10,9000	10,6900	606.905	6.580.237,00
27/11/2020	10,8000	1,12%	10,6800	10,8600	10,6200	444.554	4.785.775,00
26/11/2020	10,6800	2,50%	10,4000	10,6800	10,3100	388.952	4.092.664,00
25/11/2020	10,4200	0,10%	10,3300	10,4300	10,3300	182.470	1.896.243,00
24/11/2020	10,4100	0,29%	10,4200	10,4300	10,2700	265.180	2.744.795,00
23/11/2020	10,3800	0,19%	10,3600	10,4800	10,2900	263.583	2.729.734,00
20/11/2020	10,3600	0,58%	10,3000	10,4000	10,2300	308.480	3.178.972,00
19/11/2020	10,3000	-2,28%	10,3700	10,4700	10,3000	438.306	4.532.585,00
18/11/2020	10,5400	3,54%	10,2000	10,5700	10,1600	424.915	4.429.342,00
17/11/2020	10,1800	0,30%	10,1000	10,2400	10,0400	696.009	7.074.878,00
16/11/2020	10,1500	2,53%	9,9000	10,2000	9,9000	429.833	4.356.102,00
13/11/2020	9,9000	0,46%	9,8550	10,0300	9,7900	184.290	1.829.335,00
12/11/2020	9,8550	0,56%	9,7900	9,8800	9,7450	212.737	2.091.113,00
11/11/2020	9,8000	0,00%	9,8000	9,9200	9,7250	335.981	3.299.493,00

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.%