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
27/8/2019	9,7500	-1,32%	9,9000	9,9100	9,6800	245.528	2.395.147,88
26/8/2019	9,8800	-1,00%	9,8050	9,9600	9,7100	200.277	1.963.639,45
23/8/2019	9,9800	-1,96%	10,1800	10,2500	9,8900	143.884	1.451.991,27
22/8/2019	10,1800	1,19%	10,2000	10,2000	10,0600	135.253	1.369.947,41
21/8/2019	10,0600	-0,10%	10,1800	10,2700	10,0300	158.120	1.603.225,67
20/8/2019	10,0700	0,85%	10,1000	10,1300	9,9950	137.373	1.379.289,24
19/8/2019	9,9850	3,63%	9,6350	10,0400	9,6350	290.482	2.880.924,02
16/8/2019	9,6350	0,10%	9,5700	9,6550	9,3950	324.353	3.085.529,57
14/8/2019	9,6250	-3,36%	10,0900	10,0900	9,4950	353.449	3.462.556,46
13/8/2019	9,9600	-2,35%	10,1700	10,1700	9,8600	266.614	2.664.819,42
12/8/2019	10,2000	0,39%	10,1400	10,2600	9,9600	251.500	2.527.643,77
09/8/2019	10,1600	-2,12%	10,4800	10,4800	10,0900	193.921	1.985.374,12
08/8/2019	10,3800	1,47%	10,4100	10,4600	10,1700	268.291	2.762.573,33
07/8/2019	10,2300	0,69%	10,3600	10,5600	10,1900	350.623	3.646.838,46
06/8/2019	10,1600	-2,31%	10,4000	10,5200	10,1500	462.655	4.766.945,23
05/8/2019	10,4000	-4,67%	10,9200	10,9200	10,4000	471.326	5.035.018,96
02/8/2019	10,9100	-1,80%	11,0000	11,1300	10,8800	242.382	2.663.854,52
01/8/2019	11,1100	0,82%	11,0200	11,1700	11,0200	170.424	1.894.118,13
31/7/2019	11,0200	-0,09%	11,0300	11,1600	10,9300	193.368	2.128.663,02
30/7/2019	11,0300	-1,78%	11,1000	11,2100	10,9500	226.298	2.502.123,43
29/7/2019	11,2300	0,45%	11,2100	11,2300	11,0700	132.668	1.483.636,47
26/7/2019	11,1800	2,10%	10,9900	11,1900	10,9400	246.108	2.721.318,51
25/7/2019	10,9500	0,27%	10,9900	11,0600	10,9000	232.444	2.552.687,50
24/7/2019	10,9200	-0,09%	10,9800	11,0200	10,9000	179.361	1.966.450,39
23/7/2019	10,9300	-1,62%	11,2000	11,2000	10,9200	146.250	1.607.514,18
22/7/2019	11,1100	-1,33%	11,2900	11,4300	11,1000	187.376	2.114.202,82
19/7/2019	11,2600	-0,09%	11,2200	11,3000	11,0200	435.016	4.876.806,20
18/7/2019	11,2700	0,81%	11,1800	11,3200	11,1800	226.913	2.554.928,16
17/7/2019	11,1800	2,95%	10,9000	11,1800	10,8600	321.247	3.555.165,62
16/7/2019	10,8600	2,16%	10,7600	10,8700	10,6900	252.763	2.732.109,14
15/7/2019	10,6300	-0,47%	10,7200	10,8100	10,5800	177.748	1.903.029,13
12/7/2019	10,6800	-1,02%	10,7300	10,8700	10,5900	163.710	1.745.247,85
11/7/2019	10,7900	1,60%	10,6200	10,9500	10,6200	284.280	3.071.265,11
10/7/2019	10,6200	2,61%	10,3500	10,6800	10,3200	269.889	2.853.685,36
09/7/2019	10,3500	-3,72%	10,6200	10,8300	10,3400	436.128	4.595.239,58
08/7/2019	10,7500	0,47%	10,8200	10,8200	10,5400	251.591	2.692.902,88
05/7/2019	10,7000	0,00%	10,7000	10,7100	10,5100	357.051	3.796.671,83
04/7/2019	10,7000	1,04%	10,6000	10,7000	10,5400	262.307	2.788.200,26
03/7/2019	10,5900	2,72%	10,3500	10,6400	10,3300	571.219	6.016.646,91
02/7/2019	10,3100	-0,29%	10,3400	10,4000	10,2900	246.241	2.542.813,87
01/7/2019	10,3400	1,87%	10,1500	10,3500	10,1500	188.745	1.936.096,82
28/6/2019	10,1500	-0,39%	10,1900	10,2100	10,0800	242.008	2.457.824,29
27/6/2019	10,1900	0,89%	10,1100	10,2700	10,1000	345.084	3.520.768,06
26/6/2019	10,1000	0,00%	9,9500	10,1200	9,8750	254.784	2.556.543,53
25/6/2019	10,1000	-1,66%	10,2700	10,3500	10,1000	196.789	2.016.405,38
24/6/2019	10,2700	0,98%	10,2700	10,3100	10,0700	344.315	3.526.172,16
21/6/2019	10,1700	2,11%	9,9000	10,1700	9,8700	331.217	3.328.781,17
20/6/2019	9,9600	0,10%	9,8800	10,1200	9,8800	372.665	3.735.685,27
19/6/2019	9,9500	-0,50%	10,0000	10,1000	9,9500	181.422	1.813.747,46
18/6/2019	10,0000	0,05%	10,0000	10,0600	9,8450	319.436	3.181.046,79
14/6/2019	9,9950	-0,74%	10,1500	10,1600	9,9200	262.727	2.627.365,36
13/6/2019	10,0700	-0,30%	10,1000	10,3400	10,0200	528.442	5.390.971,79
12/6/2019	10,1000	-1,08%	10,2100	10,2300	10,0700	121.369	1.232.251,91
11/6/2019	10,2100	-0,39%	10,2500	10,2800	10,0500	401.019	4.074.187,43
10/6/2019	10,2500	2,55%	9,9800	10,2500	9,9800	444.902	4.521.020,10
07/6/2019	9,9950	0,45%	10,0000	10,0000	9,9200	141.437	1.409.308,28
06/6/2019	9,9500	0,66%	9,9600	10,1000	9,9350	198.303	1.987.244,31
05/6/2019	9,8850	-0,45%	9,9300	9,9450	9,8050	166.978	1.651.830,70
04/6/2019	9,9300	-0,70%	10,0000	10,0500	9,7500	489.141	4.849.910,67
03/6/2019	10,0000	2,41%	9,7700	10,0000	9,7000	537.173	5.297.232,80
31/5/2019	9,7650	1,93%	9,5800	9,7650	9,4200	260.935	2.514.549,72
30/5/2019	9,5800	1,38%	9,4500	9,6600	9,4200	325.672	3.115.141,07
29/5/2019	9,4500	-3,28%	9,7700	9,7700	9,3250	329.007	3.126.728,75
28/5/2019	9,7700	1,51%	9,6100	9,7900	9,5100	450.964	4.378.474,34
27/5/2019	9,6250	7,00%	9,3900	9,6250	9,3100	433.371	4.115.160,28
24/5/2019	8,9950	1,75%	8,8400	9,1650	8,8400	157.777	1.426.134,13
23/5/2019	8,8400	-1,78%	9,0000	9,0150	8,7650	137.643	1.220.435,08
22/5/2019	9,0000	0,45%	8,9900	9,1450	8,9350	163.024	1.473.038,30
21/5/2019	8,9600	2,40%	8,7500	8,9800	8,7500	141.018	1.259.698,62
20/5/2019	8,7500	-2,51%	9,0000	9,0250	8,7400	186.493	1.648.023,29
17/5/2019	8,9750	-0,28%	9,0000	9,0900	8,9750	73.981	668.053,54
16/5/2019	9,0000	-0,17%	9,0150	9,0900	8,8950	742.683	6.673.322,70
15/5/2019	9,0150	-3,06%	9,2800	9,3400	8,8850	261.913	2.375.299,74
14/5/2019	9,3000	1,86%	9,1300	9,3800	9,0950	150.865	1.395.357,83
13/5/2019	9,1300	-0,33%	9,1800	9,1800	9,0400	186.131	1.697.709,53
10/5/2019	9,1600	0,55%	9,1100	9,3200	9,1000	168.249	1.547.212,04
09/5/2019	9,1100	-1,62%	9,2600	9,2600	9,0300	224.234	2.041.258,22
08/5/2019	9,2600	-1,70%	9,3350	9,3900	9,2200	186.944	1.733.525,00
07/5/2019	9,4200	1,84%	9,3500	9,5700	9,3000	271.286	2.564.294,88
06/5/2019	9,2500	-4,34%	9,5800	9,5800	9,1700	434.952	4.057.182,56
03/5/2019	9,6700	0,16%	9,8400	9,9000	9,6500	597.633	5.828.112,69
02/5/2019	9,6550	-0,10%	9,6650	9,8600	9,6200	195.846	1.904.277,95
30/4/2019	9,6650	1,79%	9,5400	9,6650	9,4600	169.726	1.620.153,00
25/4/2019	9,4950	-0,05%	9,5200	9,5950	9,4950	61.293	583.503,00
24/4/2019	9,5000	-0,63%	9,5500	9,6100	9,3600	216.086	2.041.347,00
23/4/2019	9,5600	-0,52%	9,6100	9,7100	9,5600	123.191	1.186.687,00
18/4/2019	9,6100	-0,83%	9,6700	9,7500	9,5900	238.037	2.296.567,00
17/4/2019	9,6900	0,21%	9,7300	9,7850	9,6200	227.163	2.208.797,00
16/4/2019	9,6700	-0,51%	9,7200	9,7300	9,5900	205.795	1.986.297,00
15/4/2019	9,7200	1,04%	9,6200	9,7200	9,5800	184.434	1.786.362,00
12/4/2019	9,6200	-73,28%	9,6800	9,6800	9,5800	163.033	1.572.756,00
11/4/2019	36,0000	281,36%	35,8600	36,1600	35,8600	91.844	3.166.334,00
10/4/2019	9,4400	-0,63%	9,5000	9,5000	9,4200	90.179	851.740,00
09/4/2019	9,5000	0,00%	9,5200	9,5500	9,4550	165.485	1.571.366,00
08/4/2019	9,5000	0,64%	9,4400	9,5100	9,3200	189.358	1.780.233,00
05/4/2019	9,4400	1,83%	9,3300	9,4500	9,2800	306.319	2.877.499,00
04/4/2019	9,2700	-0,91%	9,2550	9,3800	9,2100	126.637	1.179.266,00
03/4/2019	9,3550	0,32%	9,3400	9,3850	9,1800	271.007	2.521.927,00
02/4/2019	9,3250	1,47%	9,1200	9,3950	9,1200	405.627	3.767.345,00
01/4/2019	9,1900	2,00%	9,0300	9,2200	9,0300	321.247	2.946.412,00
29/3/2019	9,0100	2,39%	8,8500	9,0800	8,8300	289.547	2.599.003,00
28/3/2019	8,8000	-1,79%	8,9000	8,9300	8,7800	432.613	3.819.217,00
27/3/2019	8,9600	1,13%	8,8600	9,0200	8,8600	162.808	1.458.256,00
26/3/2019	8,8600	0,23%	8,8200	8,9300	8,7900	302.830	2.685.701,00
22/3/2019	8,8400	-2,54%	9,0700	9,1200	8,8400	225.754	2.017.750,00
21/3/2019	9,0700	-0,55%	9,1600	9,1600	9,0200	310.178	2.819.643,00
20/3/2019	9,1200	2,70%	8,9300	9,1500	8,9200	417.369	3.787.208,00
19/3/2019	8,8800	-0,11%	8,9000	8,9500	8,8000	148.143	1.316.337,00
18/3/2019	8,8900	-0,22%	8,9100	8,9700	8,8500	172.419	1.535.500,00
15/3/2019	8,9100	1,48%	8,8100	8,9100	8,7700	339.686	3.006.289,00
14/3/2019	8,7800	0,57%	8,7700	8,9300	8,6900	460.092	4.046.045,00
13/3/2019	8,7300	0,46%	8,6800	8,7900	8,6700	176.361	1.542.412,00
12/3/2019	8,6900	0,35%	8,6400	8,7500	8,6300	358.603	3.112.083,00
08/3/2019	8,6600	-0,92%	8,7200	8,7600	8,6500	224.992	1.952.885,00
07/3/2019	8,7400	-1,91%	8,9000	8,9900	8,7400	230.014	2.029.001,00
06/3/2019	8,9100	-0,34%	9,0000	9,0500	8,9100	194.541	1.746.655,00
05/3/2019	8,9400	-0,67%	8,9700	9,0700	8,9400	161.729	1.453.230,00
04/3/2019	9,0000	-1,53%	9,1600	9,2600	8,9600	226.372	2.057.038,00
01/3/2019	9,1400	-0,33%	9,1700	9,3700	9,0900	265.218	2.437.928,00
28/2/2019	9,1700	2,34%	8,8800	9,1700	8,8800	592.347	5.370.218,00
27/2/2019	8,9600	1,24%	8,8500	8,9600	8,8300	256.943	2.287.125,00
26/2/2019	8,8500	-0,45%	8,8900	8,9200	8,7400	233.094	2.061.761,00
25/2/2019	8,8900	-0,56%	8,9400	9,0400	8,8900	253.865	2.274.880,00
22/2/2019	8,9400	-1,65%	9,0900	9,1100	8,9400	206.054	1.853.361,00
21/2/2019	9,0900	0,22%	9,0800	9,1900	9,0300	245.777	2.237.394,00
20/2/2019	9,0700	2,37%	8,8100	9,0700	8,7600	280.676	2.514.014,00
19/2/2019	8,8600	-0,34%	8,8600	8,9600	8,8600	133.938	1.190.609,00
18/2/2019	8,8900	2,07%	8,6700	8,9500	8,6700	319.785	2.829.030,00
15/2/2019	8,7100	0,11%	8,7500	8,7500	8,6500	114.105	991.197,25
14/2/2019	8,7000	0,58%	8,6800	8,7900	8,6700	164.977	1.441.214,73
13/2/2019	8,6500	0,12%	8,6600	8,7500	8,6400	150.797	1.308.242,00
12/2/2019	8,6400	-1,71%	8,7600	8,7700	8,6200	116.918	1.013.211,85
11/2/2019	8,7900	-0,34%	8,7700	8,8300	8,7000	162.606	1.427.614,78
08/2/2019	8,8200	4,63%	8,4900	8,8600	8,4500	346.873	3.005.427,48
07/2/2019	8,4300	-2,66%	8,6600	8,7600	8,4200	236.594	2.032.937,80
06/2/2019	8,6600	1,76%	8,5100	8,7000	8,5100	199.017	1.722.334,30
05/2/2019	8,5100	-0,82%	8,6100	8,6900	8,5100	213.858	1.839.693,75
04/2/2019	8,5800	2,75%	8,3500	8,6100	8,3500	240.456	2.039.737,19
01/2/2019	8,3500	1,58%	8,2400	8,4000	8,2400	110.866	922.665,23
31/1/2019	8,2200	-1,20%	8,3800	8,4700	8,1500	159.964	1.327.400,54
30/1/2019	8,3200	1,22%	8,2200	8,5000	8,2200	216.265	1.807.153,56
29/1/2019	8,2200	1,86%	8,0700	8,2200	8,0000	74.049	599.218,34
28/1/2019	8,0700	-1,47%	8,1500	8,2200	8,0700	80.866	658.502,24
25/1/2019	8,1900	0,37%	8,1400	8,2000	8,0900	81.975	667.849,89
24/1/2019	8,1600	1,75%	8,0700	8,1700	8,0400	107.621	874.783,38
23/1/2019	8,0200	-1,47%	8,1400	8,1400	8,0000	119.424	961.843,62
22/1/2019	8,1400	2,65%	7,9100	8,2100	7,9100	241.043	1.953.680,68
21/1/2019	7,9300	3,39%	7,7600	7,9300	7,7000	88.000	690.458,64
18/1/2019	7,6700	-0,78%	7,7500	7,8100	7,6700	189.705	1.465.863,02
17/1/2019	7,7300	0,00%	7,7900	7,8000	7,6500	110.561	853.150,79
16/1/2019	7,7300	0,39%	7,7800	7,7900	7,6500	185.591	1.433.055,09
15/1/2019	7,7000	2,67%	7,5000	7,7100	7,5000	183.684	1.396.191,74
14/1/2019	7,5000	-2,60%	7,6400	7,6400	7,4800	110.729	834.493,83
11/1/2019	7,7000	-0,77%	7,7100	7,7800	7,6000	100.553	770.468,00
10/1/2019	7,7600	-1,40%	7,7900	7,8100	7,7200	113.582	882.374,82
09/1/2019	7,8700	2,08%	7,7500	7,8700	7,7000	156.451	1.219.209,29
08/1/2019	7,7100	-0,26%	7,7300	7,8500	7,7100	170.486	1.324.009,15
07/1/2019	7,7300	2,11%	7,5700	7,7300	7,5700	79.895	613.182,42
04/1/2019	7,5700	2,57%	7,3500	7,5900	7,3500	108.576	813.624,44
03/1/2019	7,3800	1,10%	7,2700	7,4400	7,2400	136.892	1.004.128,10
02/1/2019	7,3000	0,14%	7,2900	7,3200	7,1900	74.563	542.025,53
31/12/2018	7,2900	-0,95%	7,4400	7,4400	7,2500	74.844	547.310,00
28/12/2018	7,3600	-0,41%	7,4700	7,4700	7,3500	85.498	632.923,00
27/12/2018	7,3900	-1,60%	7,6300	7,6400	7,3200	118.309	879.808,00
21/12/2018	7,5100	-1,05%	7,6100	7,6300	7,5100	135.997	1.029.175,00
20/12/2018	7,5900	-0,26%	7,5000	7,6400	7,3900	263.731	1.989.161,00
19/12/2018	7,6100	-1,55%	7,7700	7,8100	7,5600	162.994	1.255.263,00
18/12/2018	7,7300	2,11%	7,5500	7,7800	7,5300	162.481	1.245.696,00
17/12/2018	7,5700	-2,57%	7,7000	7,7400	7,5700	235.597	1.795.423,00
14/12/2018	7,7700	-2,75%	7,9900	7,9900	7,6800	262.239	2.036.249,00
13/12/2018	7,9900	1,14%	7,9500	8,1200	7,8800	197.144	1.578.680,00
12/12/2018	7,9000	1,94%	7,8000	7,9600	7,7100	157.285	1.238.670,00
11/12/2018	7,7500	-1,02%	7,8300	7,9700	7,7500	174.580	1.363.313,00
10/12/2018	7,8300	-2,00%	8,0000	8,0000	7,7900	130.283	1.023.575,00
07/12/2018	7,9900	1,14%	7,9800	8,1100	7,9600	172.572	1.385.080,00
06/12/2018	7,9000	-2,47%	8,0200	8,1000	7,8900	285.796	2.274.818,00
05/12/2018	8,1000	1,89%	7,8800	8,2000	7,8800	237.022	1.916.803,00
04/12/2018	7,9500	-3,40%	8,2000	8,2000	7,9200	276.850	2.243.301,00
03/12/2018	8,2300	7,16%	7,8700	8,2300	7,8500	444.867	3.581.575,00
30/11/2018	7,6800	5,93%	7,3500	7,6800	7,2000	565.846	4.264.696,00
29/11/2018	7,2500	8,21%	6,7000	7,2800	6,5900	917.288	6.415.265,00
28/11/2018	6,7000	-1,47%	6,8700	6,8700	6,6700	215.331	1.450.754,00
27/11/2018	6,8000	-2,02%	6,9400	7,0100	6,8000	384.422	2.667.391,00
26/11/2018	6,9400	0,43%	6,9800	7,0600	6,9400	159.083	1.111.502,00
23/11/2018	6,9100	-0,29%	6,9100	7,0100	6,9100	128.761	898.112,00
22/11/2018	6,9300	-1,84%	7,0600	7,0600	6,8800	237.075	1.648.316,00
21/11/2018	7,0600	0,57%	7,1000	7,2500	6,9900	310.653	2.208.178,00
20/11/2018	7,0200	-8,36%	7,6600	7,6600	7,0200	411.164	2.980.939,00
19/11/2018	7,6600	-3,89%	7,9600	7,9700	7,6100	189.948	1.471.291,00
16/11/2018	7,9700	-2,80%	8,2000	8,2400	7,9700	120.957	976.122,00
15/11/2018	8,2000	0,61%	8,1500	8,2400	8,0000	148.482	1.204.295,00
14/11/2018	8,1500	-0,37%	8,1100	8,1700	8,0500	119.605	970.646,00
13/11/2018	8,1800	1,87%	8,0000	8,2800	8,0000	202.033	1.650.227,00
12/11/2018	8,0300	-0,37%	8,0600	8,1100	7,9500	95.450	768.077,00
09/11/2018	8,0600	0,62%	8,0100	8,1200	7,9900	138.030	1.110.511,00
08/11/2018	8,0100	1,01%	7,9800	8,0100	7,8500	166.583	1.325.285,00
07/11/2018	7,9300	3,26%	7,6600	7,9500	7,6200	190.270	1.490.373,00
06/11/2018	7,6800	1,99%	7,5300	7,6900	7,5000	101.723	772.701,00
05/11/2018	7,5300	-1,31%	7,6300	7,7000	7,4400	170.562	1.284.492,00
02/11/2018	7,6300	-0,91%	7,7000	7,7500	7,5500	195.439	1.492.826,00
01/11/2018	7,7000	-1,41%	7,8400	7,8500	7,5100	182.541	1.399.153,00
31/10/2018	7,8100	2,76%	7,6800	7,8100	7,6200	160.647	1.240.741,00
30/10/2018	7,6000	-1,30%	7,7800	7,7800	7,5000	290.042	2.204.252,00
29/10/2018	7,7000	0,00%	7,7500	7,8200	7,6700	175.860	1.356.924,00
26/10/2018	7,7000	0,13%	7,6900	7,7400	7,6700	96.709	744.055,00
25/10/2018	7,6900	-2,41%	7,7800	7,8900	7,6800	144.233	1.119.668,00
24/10/2018	7,8800	2,87%	7,6800	7,8800	7,6600	230.152	1.783.316,00
23/10/2018	7,6600	-1,54%	7,7400	7,7600	7,6500	133.871	1.029.896,00
22/10/2018	7,7800	-2,02%	7,9400	8,0000	7,7800	98.045	774.857,00
19/10/2018	7,9400	-0,25%	7,9300	7,9600	7,8400	129.776	1.024.367,00
18/10/2018	7,9600	-0,25%	8,0000	8,0200	7,9300	63.845	508.427,00
17/10/2018	7,9800	-0,25%	8,0700	8,1000	7,9400	133.668	1.069.420,00
16/10/2018	8,0000	1,01%	7,9200	8,0900	7,9100	141.191	1.131.669,00
15/10/2018	7,9200	0,25%	7,8500	8,0000	7,8500	74.452	592.085,00
12/10/2018	7,9000	-0,50%	8,0500	8,0500	7,9000	144.521	1.149.021,00
11/10/2018	7,9400	-2,22%	7,9600	8,0200	7,8800	229.125	1.821.794,00
10/10/2018	8,1200	-0,12%	8,2600	8,3300	8,1200	128.806	1.058.126,00
09/10/2018	8,1300	-3,90%	8,4600	8,5500	8,1000	381.988	3.163.643,00
08/10/2018	8,4600	-2,31%	8,6600	8,6700	8,4400	239.983	2.040.692,00
05/10/2018	8,6600	-1,70%	8,8900	8,8900	8,6300	218.273	1.902.195,00
04/10/2018	8,8100	2,92%	8,5600	8,9500	8,5600	376.491	3.320.298,00
03/10/2018	8,5600	1,66%	8,4200	8,6100	8,3400	284.361	2.408.880,00
02/10/2018	8,4200	-1,75%	8,5800	8,5800	8,4000	158.457	1.338.394,00
01/10/2018	8,5700	0,23%	8,6000	8,7000	8,5500	83.333	720.179,00
28/9/2018	8,5500	-4,15%	8,8600	8,9500	8,4500	218.778	1.888.846,00
27/9/2018	8,9200	1,13%	8,7600	8,9900	8,7600	161.256	1.436.754,00
26/9/2018	8,8200	1,50%	8,5900	8,8700	8,5900	170.077	1.485.933,00
25/9/2018	8,6900	2,00%	8,6400	8,7200	8,4700	126.227	1.085.880,00
24/9/2018	8,5200	-2,52%	8,5700	8,7000	8,5200	99.569	855.823,00
21/9/2018	8,7400	2,70%	8,5100	8,7400	8,5100	323.549	2.804.288,00
20/9/2018	8,5100	0,47%	8,4300	8,5200	8,3900	133.892	1.134.016,00
19/9/2018	8,4700	0,83%	8,3900	8,5500	8,3800	143.411	1.212.838,00
18/9/2018	8,4000	-0,36%	8,4000	8,4900	8,3400	276.496	2.318.193,00
17/9/2018	8,4300	-2,54%	8,5700	8,6900	8,4000	175.362	1.491.891,00
14/9/2018	8,6500	1,88%	8,5800	8,6900	8,5200	168.160	1.452.650,00
13/9/2018	8,4900	0,71%	8,4200	8,5800	8,3500	125.847	1.062.073,00
12/9/2018	8,4300	-2,09%	8,6400	8,7000	8,4300	166.196	1.428.783,00
11/9/2018	8,6100	0,35%	8,6000	8,6500	8,5500	187.322	1.610.913,00
10/9/2018	8,5800	2,75%	8,3500	8,6800	8,3500	222.285	1.911.710,00
07/9/2018	8,3500	1,21%	8,2900	8,4700	8,1800	303.561	2.537.020,00
06/9/2018	8,2500	-3,40%	8,5800	8,6600	8,1700	478.493	4.072.249,00
05/9/2018	8,5400	-1,39%	8,6500	8,7100	8,5400	191.883	1.655.652,00
04/9/2018	8,6600	0,00%	8,6600	8,7400	8,5800	306.094	2.645.922,00
03/9/2018	8,6600	0,35%	8,6300	8,7600	8,5000	226.354	1.957.658,00
31/8/2018	8,6300	-0,80%	8,7000	8,7500	8,6300	346.296	3.010.325,00
30/8/2018	8,7000	1,75%	8,5900	8,7600	8,4500	452.804	3.911.978,00
29/8/2018	8,5500	3,89%	8,2400	8,5600	8,1700	418.678	3.498.081,00
28/8/2018	8,2300	1,86%	8,1300	8,2600	8,0800	119.339	974.933,00
27/8/2018	8,0800	1,00%	8,0800	8,1600	8,0400	84.166	682.357,00
24/8/2018	8,0000	-1,72%	8,1800	8,1800	7,9900	121.180	975.601,00
23/8/2018	8,1400	5,30%	7,8300	8,1500	7,7800	333.852	2.682.457,00
22/8/2018	7,7300	0,65%	7,7400	7,8000	7,6200	325.581	2.511.014,00
21/8/2018	7,6800	-4,00%	8,0900	8,1000	7,6800	411.257	3.223.634,00
20/8/2018	8,0000	-1,23%	8,1600	8,1800	8,0000	90.017	726.113,00
17/8/2018	8,1000	1,25%	8,0700	8,2000	8,0000	141.099	1.141.466,00
16/8/2018	8,0000	-3,26%	8,1000	8,2200	7,9800	237.653	1.922.234,00
14/8/2018	8,2700	0,00%	8,3200	8,4000	8,2300	81.385	675.847,00
13/8/2018	8,2700	-2,25%	8,4600	8,5000	8,2700	69.615	582.942,00
10/8/2018	8,4600	-0,47%	8,4900	8,5500	8,4600	97.901	831.925,00
09/8/2018	8,5000	-0,35%	8,5300	8,6000	8,5000	83.673	713.298,00
08/8/2018	8,5300	-0,81%	8,6000	8,6500	8,5300	126.718	1.091.728,00
07/8/2018	8,6000	0,35%	8,5700	8,6700	8,5200	102.498	881.320,00
06/8/2018	8,5700	-1,04%	8,6300	8,6700	8,5600	70.852	609.415,00
03/8/2018	8,6600	0,46%	8,6500	8,7000	8,5900	89.913	778.279,00
02/8/2018	8,6200	1,41%	8,4900	8,6700	8,4500	98.510	840.892,00
01/8/2018	8,5000	-1,16%	8,6000	8,6000	8,4600	73.602	625.294,00
31/7/2018	8,6000	-0,81%	8,7000	8,7000	8,5600	67.480	581.510,00
30/7/2018	8,6700	0,23%	8,6600	8,6700	8,5800	50.214	432.947,00
27/7/2018	8,6500	-1,26%	8,7000	8,8000	8,5400	124.604	1.084.952,00
26/7/2018	8,7600	0,92%	8,7100	8,7800	8,6900	139.509	1.219.147,00
25/7/2018	8,6800	1,52%	8,5500	8,7100	8,5500	130.426	1.129.312,00
24/7/2018	8,5500	0,47%	8,5100	8,6000	8,4600	67.234	573.346,00
23/7/2018	8,5100	-0,58%	8,5600	8,6200	8,4700	110.042	939.443,00
20/7/2018	8,5600	-2,28%	8,7100	8,7700	8,5300	139.515	1.201.897,00
19/7/2018	8,7600	-0,23%	8,7900	8,8300	8,7100	176.517	1.549.438,00
18/7/2018	8,7800	1,86%	8,6600	8,8000	8,6600	125.616	1.097.312,00
17/7/2018	8,6200	0,70%	8,5200	8,7000	8,5200	102.107	881.499,00
16/7/2018	8,5600	1,78%	8,4800	8,6200	8,4500	95.801	820.868,00
13/7/2018	8,4100	0,36%	8,3800	8,5000	8,3000	190.842	1.599.586,00
12/7/2018	8,3800	0,00%	8,4000	8,4900	8,3500	153.942	1.293.159,00
11/7/2018	8,3800	-0,71%	8,4400	8,5500	8,3400	196.169	1.650.044,00
10/7/2018	8,4400	-0,12%	8,4500	8,5100	8,3900	140.213	1.185.524,00
09/7/2018	8,4500	0,60%	8,4000	8,5100	8,3000	180.930	1.524.197,00
06/7/2018	8,4000	1,20%	8,3700	8,4400	8,2900	155.989	1.302.556,00
05/7/2018	8,3000	-0,24%	8,3800	8,3800	8,2600	164.554	1.370.897,00
04/7/2018	8,3200	-1,65%	8,5200	8,5200	8,2200	242.091	2.006.020,00
03/7/2018	8,4600	-1,51%	8,6400	8,6400	8,4100	174.122	1.478.107,00
02/7/2018	8,5900	0,00%	8,5000	8,7000	8,4500	168.196	1.441.398,00
29/6/2018	8,5900	1,18%	8,6000	8,6000	8,4800	222.076	1.901.202,00
28/6/2018	8,4900	-2,19%	8,6600	8,6900	8,4900	304.102	2.613.365,00
27/6/2018	8,6800	0,00%	8,6900	8,7100	8,5400	584.844	5.048.448,00
26/6/2018	8,6800	0,46%	8,6400	8,8500	8,6000	237.159	2.067.731,00
25/6/2018	8,6400	1,29%	8,5700	8,7200	8,5400	270.234	2.335.999,00
22/6/2018	8,5300	-1,95%	8,8500	8,9400	8,5300	442.213	3.892.340,00
21/6/2018	8,7000	0,12%	8,7000	8,8000	8,5600	370.375	3.207.002,00
20/6/2018	8,6900	0,00%	8,8400	8,8400	8,6300	295.578	2.580.916,00
19/6/2018	8,6900	-1,25%	8,8000	8,8300	8,6800	225.682	1.974.412,00
18/6/2018	8,8000	-1,01%	8,9800	8,9800	8,7000	216.894	1.907.364,00
15/6/2018	8,8900	-0,45%	8,9300	9,0000	8,7800	264.275	2.350.761,00
14/6/2018	8,9300	0,00%	9,0400	9,0400	8,9300	146.548	1.315.738,00

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.%