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
13/6/2018	8,9700	-0,55%	8,9300	9,0500	8,9300	88.007	791.073,00
12/6/2018	9,0200	0,56%	9,0400	9,0700	8,8900	160.444	1.439.432,00
11/6/2018	8,9700	-3,55%	9,0400	9,1200	8,9700	294.435	2.669.124,00
08/6/2018	9,3000	-1,06%	9,4000	9,4000	9,2100	219.374	2.034.036,00
07/6/2018	9,4000	2,06%	9,2100	9,4500	9,2100	265.234	2.487.128,00
06/6/2018	9,2100	-0,22%	9,2300	9,3000	9,2000	137.430	1.269.408,00
05/6/2018	9,2300	0,33%	9,1700	9,3000	9,1700	153.328	1.419.272,00
04/6/2018	9,2000	0,55%	9,2400	9,2700	9,1300	191.281	1.760.798,00
01/6/2018	9,1500	0,77%	8,9800	9,3000	8,9800	342.538	3.129.800,00
31/5/2018	9,0800	-0,11%	9,0900	9,2700	9,0300	226.083	2.061.718,00
30/5/2018	9,0900	0,44%	9,0500	9,3000	9,0300	408.159	3.737.451,00
29/5/2018	9,0500	-2,27%	9,2500	9,2600	8,9200	585.063	5.300.057,00
25/5/2018	9,2600	-0,75%	9,3200	9,4500	9,1700	214.327	1.996.765,00
24/5/2018	9,3300	0,11%	9,3400	9,5500	9,3000	163.765	1.534.559,00
23/5/2018	9,3200	-2,92%	9,6000	9,6700	9,3200	124.919	1.187.700,00
22/5/2018	9,6000	0,73%	9,5900	9,6700	9,4400	218.011	2.083.167,00
21/5/2018	9,5300	-0,73%	9,5000	9,6500	9,5000	62.511	598.445,00
18/5/2018	9,6000	1,69%	9,4000	9,6600	9,4000	120.484	1.151.339,00
17/5/2018	9,4400	1,83%	9,2500	9,4600	9,2500	130.841	1.227.946,00
16/5/2018	9,2700	0,32%	9,2200	9,4700	9,2100	226.990	2.113.271,00
15/5/2018	9,2400	-3,45%	9,5700	9,6400	9,2400	205.590	1.930.686,00
14/5/2018	9,5700	-2,74%	9,7300	9,8100	9,5700	197.410	1.913.034,00
11/5/2018	9,8400	-0,10%	9,8500	9,8900	9,7200	60.126	589.952,00
10/5/2018	9,8500	0,61%	9,7900	9,8700	9,6800	142.116	1.393.318,00
09/5/2018	9,7900	-1,90%	9,9000	9,9800	9,7900	136.915	1.353.470,00
08/5/2018	9,9800	1,32%	9,8500	9,9800	9,5200	236.132	2.309.497,00
07/5/2018	9,8500	0,31%	9,8000	9,9300	9,6600	274.960	2.705.328,00
04/5/2018	9,8200	-2,58%	10,0600	10,0600	9,7700	305.757	3.029.144,00
03/5/2018	10,0800	-0,79%	10,1000	10,1400	9,9900	221.940	2.237.499,00
02/5/2018	10,1600	1,60%	10,1600	10,2000	10,0600	147.479	1.494.588,00
30/4/2018	10,0000	0,00%	10,0200	10,1000	9,9300	419.170	4.198.493,00
27/4/2018	10,0000	-1,19%	10,1200	10,2000	9,9200	279.155	2.797.671,00
26/4/2018	10,1200	3,16%	9,8100	10,1200	9,8100	247.427	2.469.380,00
25/4/2018	9,8100	-0,91%	9,9000	10,0000	9,7500	211.178	2.071.646,00
24/4/2018	9,9000	0,41%	9,9000	9,9400	9,8200	388.984	3.840.141,00
23/4/2018	9,8600	-3,90%	10,3000	10,4600	9,7600	498.778	5.013.456,00
20/4/2018	10,2600	-2,66%	10,4000	10,4600	10,1800	555.986	5.746.724,00
19/4/2018	10,5400	3,33%	10,2000	10,7600	10,1600	767.578	8.079.723,00
18/4/2018	10,2000	2,62%	9,9900	10,2000	9,9300	516.267	5.210.113,00
17/4/2018	9,9400	3,01%	9,7300	9,9500	9,7300	707.368	6.983.515,00
16/4/2018	9,6500	-0,52%	9,6800	9,7500	9,5900	120.174	1.164.363,00
13/4/2018	9,7000	1,25%	9,5800	9,7300	9,5800	365.996	3.536.816,00
12/4/2018	9,5800	0,21%	9,5000	9,6200	9,4500	454.172	4.339.186,00
11/4/2018	9,5600	2,14%	9,3600	9,5600	9,3000	921.014	8.673.632,00
10/4/2018	9,3600	4,00%	9,0600	9,3700	9,0600	770.541	7.147.908,00
05/4/2018	9,0000	3,21%	8,7200	9,0300	8,7200	348.105	3.117.965,00
04/4/2018	8,7200	-0,57%	8,8300	8,9800	8,7000	258.603	2.283.883,00
03/4/2018	8,7700	0,80%	8,6500	8,9000	8,4900	415.605	3.602.622,00
29/3/2018	8,7000	-3,33%	9,0300	9,0600	8,6800	383.396	3.384.516,00
28/3/2018	9,0000	-0,55%	9,0600	9,1800	8,9700	372.391	3.364.123,00
27/3/2018	9,0500	0,56%	9,1200	9,2000	9,0500	323.560	2.946.020,00
26/3/2018	9,0000	1,12%	8,9700	9,0600	8,9000	432.310	3.888.299,00
23/3/2018	8,9000	-1,11%	8,8500	9,1500	8,7800	645.168	5.762.286,00
22/3/2018	9,0000	-5,56%	9,2100	9,3000	8,8400	1.165.318	10.594.685,00
21/3/2018	9,5300	-1,14%	9,6300	9,7000	9,5200	101.893	974.863,00
20/3/2018	9,6400	-0,62%	9,6200	9,8500	9,5900	145.141	1.407.441,00
19/3/2018	9,7000	0,00%	9,7000	9,8000	9,6300	225.885	2.192.628,00
16/3/2018	9,7000	-2,71%	10,0400	10,0800	9,7000	1.507.985	14.721.780,00
15/3/2018	9,9700	-0,50%	10,0000	10,1000	9,9500	257.736	2.577.324,00
14/3/2018	10,0200	0,50%	10,0000	10,1800	9,9200	376.802	3.785.524,00
13/3/2018	9,9700	0,91%	9,8300	10,0000	9,8300	399.792	3.971.512,00
12/3/2018	9,8800	1,65%	9,7500	9,9800	9,7500	255.482	2.530.490,00
09/3/2018	9,7200	0,93%	9,6400	9,7500	9,5900	184.820	1.787.463,00
08/3/2018	9,6300	0,63%	9,5500	9,6500	9,4800	217.552	2.084.324,00
07/3/2018	9,5700	-1,03%	9,6700	9,7200	9,5600	196.920	1.895.394,00
06/3/2018	9,6700	3,09%	9,3800	9,6800	9,3800	447.140	4.285.686,00
05/3/2018	9,3800	-3,00%	9,7000	9,7400	9,3600	250.301	2.388.117,00
02/3/2018	9,6700	-1,83%	9,7500	9,8000	9,5400	557.759	5.374.333,00
01/3/2018	9,8500	2,07%	9,6400	9,8800	9,5400	931.679	8.975.203,00
28/2/2018	9,6500	0,10%	9,5300	9,6500	9,5300	241.049	2.314.865,00
27/2/2018	9,6400	0,31%	9,5800	9,6700	9,5000	144.468	1.386.077,00
26/2/2018	9,6100	0,21%	9,6200	9,6500	9,5700	89.443	859.285,00
23/2/2018	9,5900	-0,10%	9,6300	9,6700	9,5100	175.548	1.681.005,00
22/2/2018	9,6000	0,42%	9,5200	9,6400	9,5100	218.174	2.089.849,00
21/2/2018	9,5600	1,16%	9,5700	9,5900	9,4600	114.272	1.089.481,00
20/2/2018	9,4500	-1,56%	9,6000	9,6800	9,4200	186.002	1.769.069,00
16/2/2018	9,6000	-0,72%	9,7500	9,7600	9,5400	155.215	1.493.745,00
15/2/2018	9,6700	2,44%	9,4400	9,7500	9,4400	171.809	1.657.259,00
14/2/2018	9,4400	0,43%	9,4800	9,5500	9,3400	155.838	1.471.723,00
13/2/2018	9,4000	-2,79%	9,6000	9,6900	9,4000	435.673	4.137.930,00
12/2/2018	9,6700	-0,51%	9,8000	9,9400	9,6200	808.410	7.906.896,00
09/2/2018	9,7200	-0,31%	9,6000	9,7400	9,5200	617.362	5.980.424,00
08/2/2018	9,7500	-0,41%	9,7900	10,0000	9,7500	359.814	3.551.802,00
07/2/2018	9,7900	1,14%	9,7500	9,8900	9,7400	546.745	5.356.355,00
06/2/2018	9,6800	-1,22%	9,5300	9,6800	9,3200	673.673	6.398.678,00
05/2/2018	9,8000	-2,97%	9,9000	9,9500	9,7400	504.516	4.968.995,00
02/2/2018	10,1000	-1,17%	10,2200	10,2200	9,9800	342.476	3.447.761,00
01/2/2018	10,2200	1,19%	10,1000	10,3800	10,0600	552.158	5.665.003,00
31/1/2018	10,1000	1,71%	9,9000	10,1000	9,8500	226.919	2.259.678,00
30/1/2018	9,9300	-1,88%	10,1800	10,1800	9,8500	678.061	6.793.024,00
29/1/2018	10,1200	2,22%	9,9500	10,2000	9,9100	213.838	2.148.590,00
26/1/2018	9,9000	-0,80%	10,0000	10,0600	9,9000	180.837	1.800.726,00
25/1/2018	9,9800	0,30%	9,9500	10,1400	9,9300	376.243	3.765.433,00
24/1/2018	9,9500	-0,50%	10,0200	10,1000	9,9100	761.823	7.581.841,00
23/1/2018	10,0000	2,04%	9,8500	10,0600	9,8300	1.073.339	10.638.459,00
22/1/2018	9,8000	0,82%	9,7200	9,8400	9,7200	272.949	2.674.047,00
19/1/2018	9,7200	0,52%	9,6700	9,7300	9,6300	523.268	5.066.987,00
18/1/2018	9,6700	0,00%	9,6800	9,7200	9,6100	207.740	2.008.960,00
17/1/2018	9,6700	-1,12%	9,8000	9,8000	9,6100	292.862	2.836.847,00
16/1/2018	9,7800	0,51%	9,7500	9,7900	9,6700	194.628	1.891.267,00
15/1/2018	9,7300	0,21%	9,7800	9,7800	9,6200	238.609	2.315.184,00
12/1/2018	9,7100	0,52%	9,7000	9,8000	9,6900	391.629	3.816.605,00
11/1/2018	9,6600	1,90%	9,4500	9,7200	9,4500	508.417	4.891.696,00
10/1/2018	9,4800	-0,21%	9,5000	9,6000	9,4200	447.317	4.260.084,00
09/1/2018	9,5000	1,39%	9,3000	9,5000	9,3000	270.860	2.547.710,00
08/1/2018	9,3700	0,64%	9,3100	9,3700	9,1800	208.288	1.932.305,00
05/1/2018	9,3100	0,32%	9,2800	9,3100	9,2200	231.576	2.145.586,00
04/1/2018	9,2800	2,20%	9,0800	9,2800	9,0800	336.837	3.102.256,00
03/1/2018	9,0800	-1,84%	9,2400	9,3200	9,0800	273.131	2.503.045,00
02/1/2018	9,2500	1,20%	9,1900	9,3000	9,1400	170.897	1.576.876,00
29/12/2017	9,1400	0,22%	9,0900	9,2100	9,0500	274.379	2.509.896,00
28/12/2017	9,1200	-0,22%	9,1400	9,1400	9,0000	218.050	1.979.119,00
27/12/2017	9,1400	1,33%	9,0500	9,1400	9,0200	224.080	2.036.361,00
22/12/2017	9,0200	0,33%	9,0300	9,0400	8,9700	236.757	2.132.984,00
21/12/2017	8,9900	-0,33%	9,0200	9,0400	8,9600	238.564	2.147.148,00
20/12/2017	9,0200	0,11%	9,0000	9,0700	9,0000	374.051	3.383.925,00
19/12/2017	9,0100	0,67%	8,9500	9,0400	8,9100	319.026	2.861.333,00
18/12/2017	8,9500	1,13%	8,8500	8,9900	8,8500	392.381	3.511.513,00
15/12/2017	8,8500	-0,45%	8,8900	8,9500	8,8500	698.077	6.213.005,00
14/12/2017	8,8900	-0,11%	8,8800	8,9800	8,8800	683.799	6.098.031,00
13/12/2017	8,9000	0,79%	8,7800	8,9300	8,7400	428.117	3.796.221,00
12/12/2017	8,8300	-0,67%	8,9000	8,9000	8,8100	271.456	2.407.346,00
11/12/2017	8,8900	1,60%	8,7500	8,9000	8,7500	130.753	1.156.744,00
08/12/2017	8,7500	-0,23%	8,8700	8,8700	8,7100	390.297	3.410.484,00
07/12/2017	8,7700	0,80%	8,7000	8,8400	8,6600	104.786	915.701,00
06/12/2017	8,7000	-0,57%	8,7200	8,8700	8,6500	220.954	1.933.674,00
05/12/2017	8,7500	-2,23%	8,9500	8,9900	8,7500	286.846	2.544.671,00
04/12/2017	8,9500	-2,29%	9,1900	9,1900	8,9500	327.261	2.956.726,00
01/12/2017	9,1600	0,22%	9,1400	9,1700	9,0200	305.792	2.778.845,00
30/11/2017	9,1400	1,56%	9,0000	9,1400	8,9600	200.124	1.812.967,00
29/11/2017	9,0000	-0,11%	9,0500	9,1000	8,9800	237.132	2.138.879,00
28/11/2017	9,0100	0,11%	9,0000	9,1500	8,9900	192.829	1.750.198,00
27/11/2017	9,0000	-0,66%	9,0600	9,1300	8,9700	123.099	1.111.420,00
24/11/2017	9,0600	-1,20%	9,1500	9,2200	9,0600	145.077	1.326.762,00
23/11/2017	9,1700	-0,33%	9,1800	9,3000	9,1600	84.883	782.826,00
22/11/2017	9,2000	2,22%	9,0000	9,2000	9,0000	89.224	813.114,00
21/11/2017	9,0000	0,67%	8,9600	9,0800	8,8800	156.655	1.410.302,00
20/11/2017	8,9400	-1,87%	9,1100	9,1400	8,8800	188.520	1.701.510,00
17/11/2017	9,1100	-0,44%	9,1500	9,1600	9,0300	174.110	1.581.705,00
16/11/2017	9,1500	-1,40%	9,3200	9,3200	9,1100	154.222	1.420.828,00
15/11/2017	9,2800	0,22%	9,3600	9,3800	9,2000	239.510	2.217.566,00
14/11/2017	9,2600	1,65%	9,0200	9,2600	9,0100	187.272	1.716.451,00
13/11/2017	9,1100	-1,19%	9,2000	9,2400	9,1100	336.652	3.090.634,00
10/11/2017	9,2200	-0,75%	9,3400	9,3500	9,1500	190.831	1.763.090,00
09/11/2017	9,2900	0,00%	9,2400	9,3400	9,2400	209.954	1.946.812,00
08/11/2017	9,2900	1,75%	9,1400	9,3100	9,1200	349.771	3.236.511,00
07/11/2017	9,1300	0,33%	9,1500	9,1700	9,0800	248.893	2.267.041,00
06/11/2017	9,1000	0,33%	9,0600	9,1000	8,9800	56.890	514.057,00
03/11/2017	9,0700	0,11%	9,0900	9,1500	9,0700	116.771	1.064.870,00
02/11/2017	9,0600	-0,33%	9,0900	9,1100	9,0300	82.817	750.225,00
01/11/2017	9,0900	1,11%	9,0500	9,0900	8,9500	104.585	945.992,00
31/10/2017	8,9900	1,12%	8,8900	9,0200	8,8900	257.857	2.316.938,65
30/10/2017	8,8900	1,02%	8,8100	8,8900	8,7800	111.598	987.902,00
27/10/2017	8,8000	1,38%	8,6800	8,8900	8,6600	213.250	1.882.601,00
26/10/2017	8,6800	2,36%	8,4900	8,7300	8,4600	249.028	2.143.164,00
25/10/2017	8,4800	0,47%	8,4300	8,4900	8,4000	62.914	531.384,00
24/10/2017	8,4400	1,81%	8,3900	8,4400	8,3100	86.312	723.963,00
23/10/2017	8,2900	-3,04%	8,5400	8,5400	8,2000	135.060	1.122.224,00
20/10/2017	8,5500	1,18%	8,4700	8,5500	8,4600	47.425	403.240,00
19/10/2017	8,4500	-1,05%	8,5500	8,5700	8,4100	109.970	935.174,00
18/10/2017	8,5400	0,23%	8,5200	8,5800	8,5200	72.092	616.059,00
17/10/2017	8,5200	-0,58%	8,5700	8,6000	8,5000	70.590	602.104,00
16/10/2017	8,5700	0,71%	8,5000	8,6200	8,5000	212.592	1.819.115,00
13/10/2017	8,5100	1,19%	8,4800	8,5300	8,4400	157.375	1.336.579,00
12/10/2017	8,4100	-1,29%	8,5000	8,5200	8,4100	144.027	1.223.470,00
11/10/2017	8,5200	0,24%	8,4600	8,5300	8,4600	191.019	1.622.542,00
10/10/2017	8,5000	0,24%	8,5200	8,5300	8,4700	58.699	498.771,00
09/10/2017	8,4800	0,24%	8,4100	8,5600	8,4100	290.856	2.474.863,00
06/10/2017	8,4600	-0,59%	8,5100	8,5700	8,4600	89.910	766.961,00
05/10/2017	8,5100	0,47%	8,4400	8,5800	8,4400	148.929	1.267.819,00
04/10/2017	8,4700	0,24%	8,4500	8,4800	8,4300	82.395	696.897,00
03/10/2017	8,4500	0,24%	8,4300	8,5500	8,4300	144.195	1.225.069,00
02/10/2017	8,4300	0,96%	8,3400	8,4300	8,3000	187.991	1.573.681,00
29/9/2017	8,3500	2,96%	8,1100	8,3500	8,1100	200.414	1.662.372,00
28/9/2017	8,1100	0,12%	8,2000	8,2800	8,1100	257.521	2.109.744,00
27/9/2017	8,1000	-0,61%	8,1500	8,2000	8,0800	140.051	1.139.633,00
26/9/2017	8,1500	-0,12%	8,1700	8,1700	8,0100	190.330	1.540.311,00
25/9/2017	8,1600	-0,61%	8,2400	8,2400	7,9700	213.604	1.731.357,00
22/9/2017	8,2100	-1,79%	8,2900	8,3500	8,2000	218.534	1.803.659,00
21/9/2017	8,3600	2,58%	8,1500	8,3600	8,0900	358.809	2.945.023,00
20/9/2017	8,1500	-2,40%	8,3600	8,4000	7,9400	345.631	2.811.223,00
19/9/2017	8,3500	-0,60%	8,4000	8,4200	8,3100	132.581	1.107.523,00
18/9/2017	8,4000	-1,06%	8,4700	8,5200	8,3500	127.800	1.073.397,00
15/9/2017	8,4900	-0,93%	8,5000	8,6000	8,3900	331.806	2.824.784,00
14/9/2017	8,5700	0,12%	8,6200	8,6200	8,4700	251.845	2.146.364,00
13/9/2017	8,5600	1,78%	8,4400	8,6100	8,4100	346.450	2.954.640,00
12/9/2017	8,4100	0,12%	8,3300	8,4500	8,3200	2.115.262	17.788.127,00
11/9/2017	8,4000	0,84%	8,3000	8,4000	8,2600	126.277	1.051.820,00
08/9/2017	8,3300	-0,36%	8,3600	8,4600	8,2700	175.868	1.474.738,00
07/9/2017	8,3600	0,60%	8,3100	8,4600	8,2900	215.698	1.809.476,00
06/9/2017	8,3100	-1,07%	8,3600	8,4200	8,2500	130.541	1.085.292,00
05/9/2017	8,4000	1,08%	8,3100	8,4200	8,2900	66.690	556.827,00
04/9/2017	8,3100	-2,69%	8,4500	8,5500	8,3100	111.497	936.443,00
01/9/2017	8,5400	-0,58%	8,5300	8,6300	8,4500	78.412	670.532,00
31/8/2017	8,5900	2,38%	8,4000	8,6000	8,3700	170.217	1.447.795,00
30/8/2017	8,3900	-0,94%	8,5700	8,6000	8,3500	61.183	517.721,00
29/8/2017	8,4700	-1,05%	8,5100	8,6200	8,4000	215.813	1.829.035,00
28/8/2017	8,5600	0,12%	8,5500	8,6000	8,4900	33.087	283.048,00
25/8/2017	8,5500	0,00%	8,4800	8,6200	8,4600	48.796	416.015,00
24/8/2017	8,5500	0,47%	8,5900	8,6400	8,5100	47.274	405.458,00
23/8/2017	8,5100	-0,82%	8,6000	8,6100	8,5100	35.505	304.188,00
22/8/2017	8,5800	0,00%	8,6000	8,6300	8,5400	51.139	439.251,00
21/8/2017	8,5800	0,47%	8,5700	8,6600	8,4600	78.939	675.769,00
18/8/2017	8,5400	0,12%	8,5300	8,5800	8,4800	83.362	710.520,00
17/8/2017	8,5300	-1,50%	8,7000	8,7000	8,5300	89.308	767.626,00
16/8/2017	8,6600	1,29%	8,7100	8,7400	8,6000	207.771	1.805.790,00
14/8/2017	8,5500	0,83%	8,4800	8,7100	8,4500	165.927	1.434.765,00
11/8/2017	8,4800	-0,24%	8,5000	8,6400	8,3200	194.812	1.658.372,00
10/8/2017	8,5000	-1,39%	8,6200	8,7600	8,5000	368.097	3.198.957,00
09/8/2017	8,6200	3,61%	8,4000	8,7000	8,4000	530.662	4.556.595,00
08/8/2017	8,3200	0,48%	8,3100	8,3700	8,2700	146.252	1.217.404,00
07/8/2017	8,2800	0,24%	8,2300	8,3300	8,2000	89.259	736.862,00
04/8/2017	8,2600	-1,20%	8,3200	8,3900	8,2600	98.237	817.172,00
03/8/2017	8,3600	-0,24%	8,4000	8,4400	8,3300	69.379	580.321,00
02/8/2017	8,3800	-0,24%	8,4500	8,4500	8,3600	86.320	724.320,00
01/8/2017	8,4000	0,00%	8,3100	8,4900	8,3100	162.215	1.364.648,00
31/7/2017	8,4000	1,20%	8,3000	8,4300	8,2700	108.958	909.168,55
28/7/2017	8,3000	0,73%	8,2400	8,3800	8,2000	100.280	830.386,00
27/7/2017	8,2400	-1,79%	8,3900	8,4800	8,2400	148.551	1.242.478,00
26/7/2017	8,3900	-0,59%	8,4100	8,4800	8,2700	143.025	1.197.969,00
25/7/2017	8,4400	-1,63%	8,6000	8,6000	8,4000	132.159	1.126.443,00
24/7/2017	8,5800	0,82%	8,5100	8,5800	8,4000	128.401	1.090.540,00
21/7/2017	8,5100	-1,28%	8,6200	8,6200	8,4000	233.722	1.984.330,00
20/7/2017	8,6200	-0,58%	8,6700	8,6700	8,4600	154.690	1.327.063,00
19/7/2017	8,6700	1,40%	8,5800	8,7000	8,5500	127.465	1.100.589,00
18/7/2017	8,5500	-1,61%	8,6100	8,7500	8,5500	182.312	1.580.473,00
17/7/2017	8,6900	-0,57%	8,7400	8,7400	8,6400	117.833	1.025.576,00
14/7/2017	8,7400	3,55%	8,4400	8,7700	8,4300	413.296	3.582.245,00
13/7/2017	8,4400	2,43%	8,2100	8,4400	8,1400	293.921	2.437.889,00
12/7/2017	8,2400	-1,67%	8,3500	8,3700	8,2400	147.110	1.218.928,00
11/7/2017	8,3800	0,48%	8,2800	8,4000	8,2700	89.831	749.046,00
10/7/2017	8,3400	0,85%	8,1500	8,3600	8,1500	99.111	820.945,00
07/7/2017	8,2700	-0,36%	8,3500	8,3500	8,1300	96.792	799.674,00
06/7/2017	8,3000	-0,48%	8,3400	8,3700	8,2200	160.857	1.336.426,00
05/7/2017	8,3400	2,33%	8,1500	8,3800	8,1500	140.835	1.169.997,00
04/7/2017	8,1500	0,00%	8,1200	8,1500	8,0510	223.343	1.816.574,00
03/7/2017	8,1500	-1,09%	8,1700	8,2800	8,1200	149.821	1.224.463,00
30/6/2017	8,2400	-1,32%	8,3300	8,3400	8,2300	147.383	1.227.250,00
29/6/2017	8,3500	0,24%	8,3300	8,3800	8,2800	152.363	1.273.444,00
28/6/2017	8,3300	2,21%	8,1800	8,3400	8,1400	117.793	978.330,00
27/6/2017	8,1500	0,12%	8,1800	8,2400	8,1500	79.541	652.612,00
26/6/2017	8,1400	-2,28%	8,3600	8,3900	8,1300	124.853	1.034.953,00
23/6/2017	8,3300	-0,12%	8,3900	8,4100	8,1900	128.545	1.065.948,00
22/6/2017	8,3400	1,46%	8,1800	8,3900	8,1800	160.692	1.339.396,00
21/6/2017	8,2200	0,49%	8,1010	8,2500	8,1010	73.385	603.405,00
20/6/2017	8,1800	0,85%	8,1110	8,1800	8,0810	146.143	1.192.108,00
19/6/2017	8,1110	1,12%	8,0210	8,1600	8,0210	156.444	1.270.808,00
16/6/2017	8,0210	2,43%	7,8810	8,0310	7,8810	272.022	2.175.982,00
15/6/2017	7,8310	-1,39%	7,9510	7,9510	7,8110	97.159	764.271,00
14/6/2017	7,9410	-0,38%	7,9810	8,0410	7,8310	131.164	1.041.947,00
13/6/2017	7,9710	-0,75%	8,0210	8,0810	7,9710	214.858	1.724.294,00
12/6/2017	8,0310	0,25%	8,0110	8,0910	7,9610	176.484	1.422.281,00
09/6/2017	8,0110	0,38%	8,0310	8,0410	7,9810	122.535	981.772,00
08/6/2017	7,9810	0,50%	7,9810	8,0210	7,9210	155.688	1.242.890,00
07/6/2017	7,9410	1,53%	7,7310	7,9410	7,7010	316.608	2.492.527,00
06/6/2017	7,8210	-1,26%	7,9210	7,9410	7,8210	136.900	1.082.197,00
02/6/2017	7,9210	2,98%	7,7710	7,9210	7,6920	369.920	2.904.360,00
01/6/2017	7,6920	-0,89%	7,7610	7,7610	7,6320	70.214	540.766,00
31/5/2017	7,7610	1,56%	7,6820	7,7610	7,5320	169.566	1.306.543,00
30/5/2017	7,6420	2,96%	7,3920	7,6420	7,3920	151.041	1.146.232,00
29/5/2017	7,4220	2,47%	7,2830	7,4920	7,2030	175.241	1.292.165,00
26/5/2017	7,2430	0,84%	7,1830	7,3820	7,1830	121.809	887.711,00
25/5/2017	7,1830	-2,43%	7,3620	7,3620	7,1130	385.153	2.783.499,00
24/5/2017	7,3620	-1,21%	7,4820	7,6020	7,3020	114.867	858.610,00
23/5/2017	7,4520	-1,71%	7,5020	7,5920	7,4520	139.169	1.047.970,00
22/5/2017	7,5820	-0,66%	7,6220	7,7010	7,5320	80.285	609.637,00
19/5/2017	7,6320	1,87%	7,5620	7,6420	7,5320	123.547	941.546,00
18/5/2017	7,4920	-0,79%	7,5420	7,5820	7,4420	88.957	671.409,00
17/5/2017	7,5520	-0,92%	7,6820	7,7110	7,5320	150.020	1.144.709,00
16/5/2017	7,6220	0,79%	7,5620	7,6920	7,5020	144.232	1.097.637,00
15/5/2017	7,5620	-0,26%	7,5820	7,6620	7,4720	192.699	1.451.645,00
12/5/2017	7,5820	-1,93%	7,6720	7,7710	7,5820	240.407	1.839.514,00
11/5/2017	7,7310	-0,26%	7,8010	7,8010	7,6620	206.575	1.602.115,00
10/5/2017	7,7510	2,36%	7,5820	7,7510	7,5320	250.553	1.921.713,00
09/5/2017	7,5720	1,07%	7,4920	7,5820	7,4320	224.321	1.689.821,00
08/5/2017	7,4920	1,49%	7,3820	7,5220	7,3820	344.643	2.577.514,00
05/5/2017	7,3820	2,77%	7,1630	7,4320	7,1330	378.776	2.785.983,00
04/5/2017	7,1830	2,57%	6,9930	7,2330	6,9930	388.738	2.786.770,00
03/5/2017	7,0030	1,01%	6,9330	7,0230	6,9330	139.941	980.268,00
02/5/2017	6,9330	0,58%	6,9530	7,0430	6,9230	221.838	1.552.295,00
28/4/2017	6,8930	-0,72%	6,9430	6,9630	6,8830	108.165	750.165,00
27/4/2017	6,9430	0,14%	6,9230	6,9830	6,8830	49.052	340.965,00
26/4/2017	6,9330	-0,43%	6,9630	7,0130	6,9030	76.174	530.363,00
25/4/2017	6,9630	0,00%	7,0130	7,0230	6,9330	104.521	730.774,00
24/4/2017	6,9630	0,72%	6,9130	7,0430	6,9130	56.969	398.831,00
21/4/2017	6,9130	0,14%	6,9030	6,9630	6,8830	36.992	256.675,00
20/4/2017	6,9030	-0,29%	6,9730	6,9730	6,9030	16.490	114.438,00
19/4/2017	6,9230	-0,72%	6,9330	7,0030	6,8830	53.306	371.277,00
18/4/2017	6,9730	-0,99%	7,0730	7,0730	6,9430	33.356	233.409,00
13/4/2017	7,0430	-0,42%	7,0730	7,0730	7,0130	39.959	281.798,00
12/4/2017	7,0730	0,43%	7,0530	7,0730	6,9930	80.415	568.011,00
11/4/2017	7,0430	-0,56%	7,0830	7,0930	7,0330	111.095	786.327,00
10/4/2017	7,0830	1,00%	7,0330	7,1230	7,0130	129.195	915.326,00
07/4/2017	7,0130	0,57%	7,0630	7,0630	6,9730	172.100	1.211.380,00
06/4/2017	6,9730	-0,14%	7,0430	7,0430	6,9730	71.479	501.859,00
05/4/2017	6,9830	-0,57%	7,0030	7,0130	6,9630	59.773	418.563,00
04/4/2017	7,0230	0,00%	7,0830	7,0830	6,9730	62.380	438.641,00
03/4/2017	7,0230	-0,85%	7,0630	7,0830	7,0130	28.813	203.168,00
31/3/2017	7,0830	0,71%	7,0530	7,1030	7,0030	58.334	412.396,00
30/3/2017	7,0330	0,00%	7,1130	7,1830	7,0330	109.001	774.801,00

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.%