| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)
36,8000 €
0,0000 (0,00%)
- Άνοιγμα 36,8000
- Υψηλό 36,8000
- Χαμηλό 36,8000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/9/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 05/9/2025 | 36,8000 | 1,10% | 36,8000 | 36,8000 | 36,8000 | 30 | 1.104,00 |
| 04/9/2025 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | ,00 | |
| 03/9/2025 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | ,00 | |
| 02/9/2025 | 36,4000 | 2,82% | 36,2000 | 36,6000 | 36,2000 | 67 | 2.437,20 |
| 01/9/2025 | 35,4000 | -4,32% | 37,2000 | 37,2000 | 35,0000 | 397 | 14.188,20 |
| 29/8/2025 | 37,0000 | 0,54% | 37,0000 | 37,0000 | 37,0000 | 90 | 3.330,00 |
| 28/8/2025 | 36,8000 | 3,37% | 36,2000 | 37,2000 | 36,2000 | 192 | 7.072,80 |
| 27/8/2025 | 35,6000 | 1,14% | 35,8000 | 36,0000 | 35,6000 | 54 | 1.930,60 |
| 26/8/2025 | 35,2000 | -1,12% | 35,4000 | 35,4000 | 35,2000 | 70 | 2.466,40 |
| 25/8/2025 | 35,6000 | -0,56% | 34,8000 | 35,6000 | 34,8000 | 101 | 3.557,60 |
| 22/8/2025 | 35,8000 | -2,72% | 35,2000 | 35,8000 | 34,8000 | 165 | 5.785,40 |
| 21/8/2025 | 36,8000 | 2,79% | 37,8000 | 37,8000 | 35,0000 | 35 | 1.287,60 |
| 20/8/2025 | 35,8000 | -0,56% | 36,2000 | 36,4000 | 35,4000 | 93 | 3.328,00 |
| 19/8/2025 | 36,0000 | 1,69% | 35,8000 | 36,6000 | 35,8000 | 212 | 7.602,40 |
| 18/8/2025 | 35,4000 | -5,35% | 35,6000 | 35,6000 | 35,2000 | 62 | 2.197,60 |
| 14/8/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 13/8/2025 | 37,4000 | 4,47% | 37,2000 | 37,6000 | 37,2000 | 21 | 785,60 |
| 12/8/2025 | 35,8000 | -0,56% | 35,8000 | 35,8000 | 35,8000 | 15 | 537,00 |
| 11/8/2025 | 36,0000 | 2,86% | 36,2000 | 36,2000 | 36,0000 | 24 | 866,00 |
| 08/8/2025 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | 3 | 105,00 |
| 07/8/2025 | 35,0000 | 0,00% | 34,8000 | 35,0000 | 34,2000 | 47 | 1.626,00 |
| 06/8/2025 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | ,00 | |
| 05/8/2025 | 35,0000 | -0,57% | 35,6000 | 35,6000 | 34,4000 | 181 | 6.293,40 |
| 04/8/2025 | 35,2000 | 2,33% | 35,0000 | 35,2000 | 35,0000 | 19 | 667,00 |
| 01/8/2025 | 34,4000 | -2,82% | 34,6000 | 35,0000 | 34,0000 | 145 | 4.982,60 |
| 31/7/2025 | 35,4000 | 0,57% | 35,2000 | 35,8000 | 35,2000 | 48 | 1.694,40 |
| 30/7/2025 | 35,2000 | 0,57% | 35,0000 | 35,6000 | 35,0000 | 67 | 2.352,80 |
| 29/7/2025 | 35,0000 | 0,00% | 35,0000 | 36,0000 | 35,0000 | 101 | 3.536,00 |
| 28/7/2025 | 35,0000 | 0,00% | 35,4000 | 35,4000 | 34,8000 | 194 | 6.787,60 |
| 25/7/2025 | 35,0000 | -3,31% | 35,2000 | 35,8000 | 34,8000 | 85 | 2.981,80 |
| 24/7/2025 | 36,2000 | 0,56% | 34,6000 | 36,4000 | 34,6000 | 173 | 6.117,40 |
| 23/7/2025 | 36,0000 | -0,55% | 35,2000 | 36,0000 | 35,2000 | 189 | 6.778,60 |
| 22/7/2025 | 36,2000 | -6,70% | 36,6000 | 37,4000 | 35,4000 | 569 | 20.432,00 |
| 21/7/2025 | 38,8000 | 2,65% | 35,8000 | 38,8000 | 35,6000 | 129 | 4.753,00 |
| 18/7/2025 | 37,8000 | 0,00% | 37,6000 | 37,8000 | 37,6000 | 67 | 2.528,00 |
| 17/7/2025 | 37,8000 | 3,28% | 37,6000 | 38,0000 | 37,6000 | 27 | 1.022,80 |
| 16/7/2025 | 36,6000 | 0,55% | 35,2000 | 37,0000 | 35,2000 | 208 | 7.465,80 |
| 15/7/2025 | 36,4000 | -7,14% | 35,6000 | 37,0000 | 35,4000 | 211 | 7.598,20 |
| 14/7/2025 | 39,2000 | 2,08% | 39,2000 | 39,2000 | 39,2000 | 8 | 313,60 |
| 11/7/2025 | 38,4000 | 0,00% | 38,4000 | 38,4000 | 38,4000 | ,00 | |
| 10/7/2025 | 38,4000 | 3,78% | 38,2000 | 38,6000 | 38,2000 | 35 | 1.343,00 |
| 09/7/2025 | 37,0000 | -2,63% | 37,0000 | 37,0000 | 37,0000 | 100 | 3.700,00 |
| 08/7/2025 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | ,00 | |
| 07/7/2025 | 38,0000 | -1,04% | 38,2000 | 38,2000 | 38,0000 | 1.739 | 66.159,80 |
| 04/7/2025 | 38,4000 | 0,52% | 38,2000 | 39,0000 | 38,2000 | 562 | 21.566,60 |
| 03/7/2025 | 38,2000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | ,00 | |
| 02/7/2025 | 38,2000 | 9,14% | 38,0000 | 38,4000 | 38,0000 | 12 | 459,00 |
| 01/7/2025 | 35,0000 | -5,41% | 35,2000 | 35,2000 | 35,0000 | 62 | 2.172,40 |
| 30/6/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 27/6/2025 | 37,0000 | -0,54% | 37,0000 | 37,0000 | 37,0000 | 19 | 703,00 |
| 26/6/2025 | 37,2000 | 0,54% | 37,0000 | 37,6000 | 37,0000 | 82 | 3.052,00 |
| 25/6/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 24/6/2025 | 37,0000 | 0,54% | 37,0000 | 37,2000 | 36,2000 | 105 | 3.873,00 |
| 23/6/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 20/6/2025 | 36,8000 | 1,66% | 36,2000 | 36,8000 | 36,2000 | 358 | 13.149,00 |
| 19/6/2025 | 36,2000 | 0,56% | 36,0000 | 36,2000 | 36,0000 | 50 | 1.803,20 |
| 18/6/2025 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 30 | 1.080,00 |
| 17/6/2025 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | ,00 | |
| 16/6/2025 | 36,0000 | -10,00% | 36,2000 | 36,2000 | 36,0000 | 30 | 1.081,00 |
| 13/6/2025 | 40,0000 | -4,31% | 39,8000 | 40,0000 | 39,8000 | 111 | 4.437,80 |
| 12/6/2025 | 41,8000 | -5,43% | 41,8000 | 42,2000 | 39,0000 | 458 | 19.020,80 |
| 11/6/2025 | 44,2000 | 24,16% | 46,2000 | 46,2000 | 44,0000 | 528 | 24.173,60 |
| 10/6/2025 | 35,6000 | -4,30% | 37,4000 | 37,4000 | 34,8000 | 210 | 7.638,00 |
| 06/6/2025 | 37,2000 | -0,53% | 37,2000 | 37,2000 | 37,2000 | 3 | 111,60 |
| 05/6/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 117 | 4.375,80 |
| 04/6/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,2000 | 73 | 2.716,20 |
| 03/6/2025 | 37,4000 | 1,63% | 36,8000 | 37,4000 | 36,8000 | 67 | 2.478,20 |
| 02/6/2025 | 36,8000 | 5,14% | 37,2000 | 37,2000 | 36,8000 | 47 | 1.740,80 |
| 30/5/2025 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | ,00 | |
| 29/5/2025 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | ,00 | |
| 28/5/2025 | 35,0000 | -6,42% | 35,0000 | 35,0000 | 35,0000 | 138 | 4.830,00 |
| 27/5/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 26/5/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 23/5/2025 | 37,4000 | 1,08% | 37,4000 | 37,4000 | 37,4000 | 20 | 748,00 |
| 22/5/2025 | 37,0000 | 1,65% | 37,0000 | 37,0000 | 37,0000 | 95 | 3.515,00 |
| 21/5/2025 | 36,4000 | 6,43% | 35,0000 | 36,8000 | 35,0000 | 38 | 1.384,00 |
| 20/5/2025 | 34,2000 | -4,47% | 33,4000 | 35,6000 | 33,4000 | 30 | 1.028,60 |
| 19/5/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 16/5/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 15/5/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 14/5/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 13/5/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 12/5/2025 | 35,8000 | 4,07% | 35,8000 | 35,8000 | 35,8000 | 25 | 895,00 |
| 09/5/2025 | 34,4000 | 0,00% | 34,4000 | 34,4000 | 34,4000 | 37 | 1.272,80 |
| 08/5/2025 | 34,4000 | 0,00% | 34,4000 | 34,4000 | 34,4000 | ,00 | |
| 07/5/2025 | 34,4000 | 0,00% | 34,4000 | 34,4000 | 34,4000 | 15 | 516,00 |
| 06/5/2025 | 34,4000 | 0,58% | 34,2000 | 34,4000 | 34,2000 | 21 | 720,40 |
| 05/5/2025 | 34,2000 | 0,00% | 34,2000 | 34,2000 | 34,2000 | ,00 | |
| 02/5/2025 | 34,2000 | 0,59% | 33,2000 | 34,2000 | 33,2000 | 196 | 6.673,80 |
| 30/4/2025 | 34,0000 | -5,03% | 34,4000 | 34,4000 | 33,8000 | 199 | 6.763,60 |
| 29/4/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 28/4/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 25/4/2025 | 35,8000 | 2,29% | 35,8000 | 35,8000 | 35,8000 | 10 | 358,00 |
| 24/4/2025 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | ,00 | |
| 23/4/2025 | 35,0000 | 1,74% | 34,4000 | 35,0000 | 34,4000 | 60 | 2.088,00 |
| 22/4/2025 | 34,4000 | 0,00% | 34,6000 | 34,6000 | 34,4000 | 149 | 5.127,20 |
| 17/4/2025 | 34,4000 | 1,18% | 34,0000 | 35,0000 | 34,0000 | 30 | 1.030,00 |
| 16/4/2025 | 34,0000 | 0,00% | 34,0000 | 34,0000 | 34,0000 | ,00 | |
| 15/4/2025 | 34,0000 | 0,00% | 34,0000 | 34,0000 | 34,0000 | ,00 | |
| 14/4/2025 | 34,0000 | -2,30% | 34,2000 | 34,2000 | 34,0000 | 74 | 2.520,20 |
| 11/4/2025 | 34,8000 | 0,00% | 34,8000 | 35,0000 | 34,8000 | 65 | 2.268,00 |
| 10/4/2025 | 34,8000 | 2,96% | 35,0000 | 35,2000 | 34,2000 | 168 | 5.855,60 |
| 09/4/2025 | 33,8000 | 0,00% | 33,2000 | 33,8000 | 33,0000 | 114 | 3.780,00 |
| 08/4/2025 | 33,8000 | 0,00% | 33,8000 | 33,8000 | 33,8000 | ,00 | |
| 07/4/2025 | 33,8000 | -0,59% | 33,8000 | 33,8000 | 33,8000 | 9 | 304,20 |
| 04/4/2025 | 34,0000 | -5,56% | 36,0000 | 36,0000 | 33,8000 | 225 | 7.660,40 |
| 03/4/2025 | 36,0000 | 2,86% | 35,0000 | 36,0000 | 35,0000 | 51 | 1.804,40 |
| 02/4/2025 | 35,0000 | -0,57% | 35,0000 | 35,6000 | 35,0000 | 122 | 4.270,60 |
| 01/4/2025 | 35,2000 | 2,33% | 35,2000 | 35,4000 | 35,2000 | 32 | 1.127,00 |
| 31/3/2025 | 34,4000 | -7,03% | 36,8000 | 36,8000 | 34,0000 | 605 | 20.801,60 |
| 28/3/2025 | 37,0000 | 0,54% | 37,0000 | 37,0000 | 37,0000 | 100 | 3.700,00 |
| 27/3/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | 80 | 2.944,00 |
| 26/3/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | 250 | 9.200,00 |
| 24/3/2025 | 36,8000 | 0,00% | 36,8000 | 37,0000 | 36,8000 | 30 | 1.104,80 |
| 21/3/2025 | 36,8000 | -2,13% | 35,0000 | 36,8000 | 35,0000 | 152 | 5.408,40 |
| 20/3/2025 | 37,6000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 2 | 74,00 |
| 19/3/2025 | 37,6000 | 0,00% | 37,6000 | 37,6000 | 37,6000 | ,00 | |
| 18/3/2025 | 37,6000 | -0,53% | 37,4000 | 37,6000 | 37,0000 | 58 | 2.166,80 |
| 17/3/2025 | 37,8000 | 0,00% | 37,8000 | 37,8000 | 37,8000 | ,00 | |
| 14/3/2025 | 37,8000 | 2,16% | 37,8000 | 37,8000 | 37,8000 | 40 | 1.512,00 |
| 13/3/2025 | 37,0000 | -0,54% | 37,6000 | 37,6000 | 36,4000 | 131 | 4.857,00 |
| 12/3/2025 | 37,2000 | 1,64% | 37,0000 | 37,4000 | 36,8000 | 84 | 3.120,80 |
| 11/3/2025 | 36,6000 | -5,18% | 36,6000 | 37,6000 | 36,4000 | 109 | 3.990,40 |
| 10/3/2025 | 38,6000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 1 | 38,00 |
| 07/3/2025 | 38,6000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | ,00 | |
| 06/3/2025 | 38,6000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | ,00 | |
| 05/3/2025 | 38,6000 | -1,03% | 37,4000 | 39,0000 | 37,4000 | 20 | 770,80 |
| 04/3/2025 | 39,0000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 7 | 261,80 |
| 28/2/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 27/2/2025 | 39,0000 | 2,09% | 37,2000 | 39,2000 | 37,0000 | 60 | 2.276,20 |
| 26/2/2025 | 38,2000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | ,00 | |
| 25/2/2025 | 38,2000 | -2,55% | 38,0000 | 39,2000 | 38,0000 | 38 | 1.452,40 |
| 24/2/2025 | 39,2000 | -1,01% | 39,2000 | 39,2000 | 39,0000 | 50 | 1.959,20 |
| 21/2/2025 | 39,6000 | 3,13% | 38,4000 | 39,6000 | 38,4000 | 281 | 10.989,60 |
| 20/2/2025 | 38,4000 | 0,00% | 38,4000 | 38,4000 | 38,4000 | ,00 | |
| 19/2/2025 | 38,4000 | 2,67% | 37,8000 | 39,0000 | 37,8000 | 110 | 4.185,00 |
| 18/2/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 17/2/2025 | 37,4000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | 1 | 39,80 |
| 14/2/2025 | 37,4000 | 0,00% | 38,4000 | 38,4000 | 38,2000 | 2 | 76,60 |
| 13/2/2025 | 37,4000 | -5,56% | 37,4000 | 39,8000 | 37,0000 | 125 | 4.667,40 |
| 12/2/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 11/2/2025 | 39,6000 | 2,06% | 38,8000 | 39,6000 | 38,8000 | 41 | 1.622,00 |
| 10/2/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 07/2/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 06/2/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 05/2/2025 | 38,8000 | 6,59% | 37,0000 | 39,0000 | 37,0000 | 59 | 2.233,00 |
| 04/2/2025 | 36,4000 | -7,61% | 37,2000 | 37,2000 | 36,4000 | 90 | 3.302,40 |
| 03/2/2025 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | 1 | 39,40 |
| 31/1/2025 | 39,4000 | 2,07% | 38,6000 | 39,4000 | 38,6000 | 93 | 3.620,20 |
| 30/1/2025 | 38,6000 | 0,00% | 38,4000 | 38,6000 | 38,4000 | 29 | 1.118,60 |
| 29/1/2025 | 38,6000 | 1,58% | 37,8000 | 38,6000 | 37,6000 | 170 | 6.460,40 |
| 28/1/2025 | 38,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 2 | 78,00 |
| 27/1/2025 | 38,0000 | -2,56% | 40,0000 | 40,0000 | 38,0000 | 71 | 2.700,00 |
| 24/1/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 23/1/2025 | 39,0000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | 1 | 39,80 |
| 22/1/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 52 | 2.028,00 |
| 21/1/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 20/1/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 17/1/2025 | 39,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 3 | 120,00 |
| 16/1/2025 | 39,0000 | -2,50% | 40,0000 | 40,0000 | 39,0000 | 73 | 2.890,00 |
| 15/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 14/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 13/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 10/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 09/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 08/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 07/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 20 | 800,00 |
| 03/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 02/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 31/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 46 | 1.840,00 |
| 30/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 27/12/2024 | 40,0000 | 5,26% | 40,0000 | 40,0000 | 38,6000 | 138 | 5.454,40 |
| 24/12/2024 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 40 | 1.520,00 |
| 23/12/2024 | 38,0000 | -5,00% | 38,0000 | 38,0000 | 38,0000 | 40 | 1.520,00 |
| 20/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 19/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 1 | 40,00 |
| 18/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 17/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 16/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 13/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 12/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 11/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 10/12/2024 | 40,0000 | -3,85% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 09/12/2024 | 41,6000 | 4,00% | 41,6000 | 41,8000 | 39,8000 | 73 | 3.034,60 |
| 06/12/2024 | 40,0000 | 0,00% | 42,0000 | 42,0000 | 41,0000 | 4 | 166,00 |
| 05/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 04/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 03/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 02/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 29/11/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 28/11/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 27/11/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 26/11/2024 | 40,0000 | -9,50% | 40,0000 | 40,0000 | 40,0000 | 40 | 1.600,00 |
| 25/11/2024 | 44,2000 | 7,80% | 43,8000 | 44,4000 | 43,8000 | 21 | 926,40 |
| 22/11/2024 | 41,0000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | ,00 | |
| 21/11/2024 | 41,0000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | ,00 | |
| 20/11/2024 | 41,0000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | 5 | 205,00 |
| 19/11/2024 | 41,0000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | ,00 | |
| 18/11/2024 | 41,0000 | -6,82% | 41,0000 | 41,0000 | 41,0000 | 56 | 2.296,00 |
| 15/11/2024 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | ,00 | |
| 14/11/2024 | 44,0000 | 0,00% | 43,8000 | 44,4000 | 43,8000 | 24 | 1.056,80 |
| 13/11/2024 | 44,0000 | 7,32% | 44,0000 | 44,4000 | 44,0000 | 26 | 1.144,40 |
| 12/11/2024 | 41,0000 | -8,89% | 41,0000 | 41,4000 | 41,0000 | 40 | 1.641,00 |
| 11/11/2024 | 45,0000 | 8,17% | 43,4000 | 45,0000 | 43,4000 | 75 | 3.321,00 |
| 08/11/2024 | 41,6000 | -1,89% | 41,6000 | 41,6000 | 41,6000 | 21 | 873,60 |
| 07/11/2024 | 42,4000 | 6,00% | 42,8000 | 42,8000 | 42,4000 | 85 | 3.618,00 |
| 06/11/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 05/11/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 04/11/2024 | 40,0000 | -2,91% | 41,2000 | 41,2000 | 40,0000 | 70 | 2.824,00 |
| 01/11/2024 | 41,2000 | 0,00% | 41,2000 | 41,2000 | 41,2000 | ,00 | |
| 31/10/2024 | 41,2000 | 0,00% | 41,2000 | 41,2000 | 41,2000 | ,00 | |
| 30/10/2024 | 41,2000 | -3,74% | 41,2000 | 41,2000 | 41,2000 | 29 | 1.194,80 |
| 29/10/2024 | 42,8000 | -4,89% | 42,0000 | 42,8000 | 42,0000 | 130 | 5.482,00 |
| 25/10/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 24/10/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 23/10/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 22/10/2024 | 45,0000 | 7,14% | 45,0000 | 45,0000 | 45,0000 | 100 | 4.500,00 |
| 21/10/2024 | 42,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | 1 | 45,00 |
| 18/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 17/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 16/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 15/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 14/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 11/10/2024 | 42,0000 | 2,94% | 40,0000 | 42,0000 | 40,0000 | 77 | 3.200,00 |
| 10/10/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 09/10/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 08/10/2024 | 40,8000 | -7,27% | 39,6000 | 42,0000 | 39,6000 | 22 | 897,60 |
| 07/10/2024 | 44,0000 | -1,35% | 44,0000 | 44,0000 | 44,0000 | 30 | 1.320,00 |
| 04/10/2024 | 44,6000 | 0,00% | 44,6000 | 44,6000 | 44,6000 | ,00 | |
| 03/10/2024 | 44,6000 | 3,24% | 44,6000 | 44,6000 | 44,6000 | 25 | 1.115,00 |
| 02/10/2024 | 43,2000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 15 | 660,00 |
| 01/10/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 3 | 129,60 |
| 30/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 27/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 26/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 25/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 24/9/2024 | 43,2000 | 0,00% | 43,8000 | 43,8000 | 43,8000 | 16 | 700,80 |
| 23/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 20/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 19/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 18/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 20 | 864,00 |
| 17/9/2024 | 43,2000 | 8,00% | 43,2000 | 43,4000 | 43,2000 | 44 | 1.901,00 |
| 16/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 13/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 12/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 11/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 10/9/2024 | 40,0000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 2 | 86,40 |
| 09/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 06/9/2024 | 40,0000 | -7,41% | 40,2000 | 40,2000 | 40,0000 | 50 | 2.005,00 |
| 05/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 04/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 03/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 02/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 30/8/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 40 | 1.728,00 |
| 29/8/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 28/8/2024 | 43,2000 | -7,30% | 43,2000 | 43,2000 | 43,2000 | 112 | 4.838,40 |
| 27/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 26/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 23/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 22/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 21/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 20/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 19/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 16/8/2024 | 46,6000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 10 | 460,00 |
| 14/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 13/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 12/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 09/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 08/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 07/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 06/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 05/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 02/8/2024 | 46,6000 | 3,56% | 46,6000 | 46,6000 | 46,6000 | 40 | 1.864,00 |
| 01/8/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 31/7/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 30/7/2024 | 45,0000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | 1 | 40,80 |
| 29/7/2024 | 45,0000 | -0,44% | 45,0000 | 45,0000 | 45,0000 | 18 | 810,00 |
| 26/7/2024 | 45,2000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | 4 | 164,00 |
| 25/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 24/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 23/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 22/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 19/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 18/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 17/7/2024 | 45,2000 | 0,00% | 42,4000 | 42,4000 | 42,4000 | 10 | 424,00 |
| 16/7/2024 | 45,2000 | 7,62% | 42,0000 | 45,6000 | 42,0000 | 110 | 4.806,00 |
| 15/7/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 12/7/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 11/7/2024 | 42,0000 | 2,94% | 39,0000 | 44,0000 | 38,0000 | 117 | 4.886,00 |
| 10/7/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 09/7/2024 | 40,8000 | 0,00% | 44,8000 | 44,8000 | 44,8000 | 12 | 537,60 |
| 08/7/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 05/7/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 04/7/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | 110 | 4.488,00 |
| 03/7/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 02/7/2024 | 40,8000 | -8,11% | 40,4000 | 41,2000 | 40,4000 | 29 | 1.181,00 |
| 01/7/2024 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 | |
| 28/6/2024 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 | |
| 27/6/2024 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|