| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
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 |
|---|---|---|---|---|---|---|---|
| 26/9/2014 | 5,4500 | 9,00% | 5,4400 | 5,4500 | 5,4400 | 250 | ,00 |
| 25/9/2014 | 5,0000 | -8,76% | 5,1500 | 5,1900 | 5,0000 | 565 | ,00 |
| 24/9/2014 | 5,4800 | 4,38% | 5,2100 | 5,4900 | 5,2100 | 500 | ,00 |
| 23/9/2014 | 5,2500 | 2,14% | 4,7000 | 5,2500 | 4,6300 | 340 | ,00 |
| 22/9/2014 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,1400 | ,00 | |
| 19/9/2014 | 5,1400 | 7,31% | 5,1400 | 5,1500 | 5,0900 | 730 | ,00 |
| 18/9/2014 | 4,7900 | 6,68% | 4,5000 | 4,8100 | 4,5000 | 1.757 | ,00 |
| 17/9/2014 | 4,4900 | 4,42% | 4,3400 | 4,4900 | 4,3400 | 155 | ,00 |
| 16/9/2014 | 4,3000 | -4,02% | 4,3000 | 4,3000 | 4,3000 | 60 | ,00 |
| 15/9/2014 | 4,4800 | 1,82% | 4,0300 | 4,5000 | 4,0300 | 1.725 | ,00 |
| 12/9/2014 | 4,4000 | 1,15% | 4,2400 | 4,4000 | 4,2400 | 220 | ,00 |
| 11/9/2014 | 4,3500 | 1,16% | 4,3000 | 4,3500 | 4,3000 | 418 | ,00 |
| 10/9/2014 | 4,3000 | 2,14% | 4,2900 | 4,3000 | 4,2900 | 255 | ,00 |
| 09/9/2014 | 4,2100 | -1,41% | 4,1900 | 4,3000 | 4,1900 | 1.288 | ,00 |
| 08/9/2014 | 4,2700 | 3,64% | 4,0400 | 4,2700 | 4,0400 | 200 | ,00 |
| 05/9/2014 | 4,1200 | -1,90% | 4,2000 | 4,3000 | 4,1200 | 810 | ,00 |
| 04/9/2014 | 4,2000 | 1,69% | 4,2000 | 4,3000 | 4,2000 | 360 | ,00 |
| 03/9/2014 | 4,1300 | -0,24% | 4,1300 | 4,1300 | 4,1300 | 200 | ,00 |
| 02/9/2014 | 4,1400 | -1,19% | 4,3000 | 4,3000 | 4,1100 | 274 | ,00 |
| 01/9/2014 | 4,1900 | 6,08% | 4,3400 | 4,3400 | 4,0000 | 1.233 | ,00 |
| 29/8/2014 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 28/8/2014 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 27/8/2014 | 3,9500 | 1,02% | 3,7300 | 3,9500 | 3,7300 | 458 | ,00 |
| 26/8/2014 | 3,9100 | -2,25% | 3,9800 | 3,9800 | 3,9100 | 150 | ,00 |
| 25/8/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 22/8/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 21/8/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 20/8/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 19/8/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 18/8/2014 | 4,0000 | -1,48% | 4,0000 | 4,0000 | 4,0000 | 100 | ,00 |
| 14/8/2014 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 13/8/2014 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 12/8/2014 | 4,0600 | -0,98% | 4,0600 | 4,0600 | 4,0600 | 155 | ,00 |
| 11/8/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 08/8/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 07/8/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 06/8/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 05/8/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 04/8/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 01/8/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 31/7/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 30/7/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 29/7/2014 | 4,1000 | 2,24% | 4,0500 | 4,1000 | 4,0400 | 451 | ,00 |
| 28/7/2014 | 4,0100 | 0,25% | 4,0000 | 4,0100 | 4,0000 | 2 | ,00 |
| 25/7/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 24/7/2014 | 4,0000 | -0,99% | 4,1400 | 4,1400 | 4,0000 | 330 | ,00 |
| 23/7/2014 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 22/7/2014 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 21/7/2014 | 4,0400 | -1,46% | 4,0600 | 4,0600 | 4,0400 | 734 | ,00 |
| 18/7/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 17/7/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 180 | ,00 |
| 16/7/2014 | 4,1000 | 1,49% | 4,1000 | 4,1300 | 4,1000 | 478 | ,00 |
| 15/7/2014 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 14/7/2014 | 4,0400 | 1,00% | 4,0400 | 4,0400 | 4,0400 | 1 | ,00 |
| 11/7/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 10/7/2014 | 4,0000 | -1,48% | 3,8400 | 4,0000 | 3,8400 | 84 | ,00 |
| 09/7/2014 | 4,0600 | 6,56% | 3,9000 | 4,1500 | 3,9000 | 400 | ,00 |
| 08/7/2014 | 3,8100 | -7,07% | 3,8100 | 3,8100 | 3,7000 | 1.020 | ,00 |
| 07/7/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 04/7/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 301 | ,00 |
| 03/7/2014 | 4,1000 | -12,77% | 4,4000 | 4,4000 | 4,1000 | 263 | ,00 |
| 02/7/2014 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 01/7/2014 | 4,7000 | 5,62% | 4,7000 | 4,7000 | 4,7000 | 10 | ,00 |
| 30/6/2014 | 4,4500 | 4,71% | 4,1200 | 4,4500 | 4,1200 | 300 | ,00 |
| 27/6/2014 | 4,2500 | -0,70% | 4,2700 | 4,2800 | 4,0700 | 269 | ,00 |
| 26/6/2014 | 4,2800 | 7,00% | 4,2800 | 4,2800 | 4,2800 | 10 | ,00 |
| 25/6/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 24/6/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 23/6/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 20/6/2014 | 4,0000 | -0,25% | 4,0000 | 4,0000 | 4,0000 | 70 | ,00 |
| 19/6/2014 | 4,0100 | -3,14% | 4,0100 | 4,0100 | 4,0100 | 67 | ,00 |
| 18/6/2014 | 4,1400 | -2,13% | 4,1400 | 4,1400 | 4,1400 | 114 | ,00 |
| 17/6/2014 | 4,2300 | 0,71% | 3,8200 | 4,2400 | 3,8200 | 806 | ,00 |
| 16/6/2014 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 13/6/2014 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 12/6/2014 | 4,2000 | -1,18% | 4,2000 | 4,2000 | 4,2000 | 180 | ,00 |
| 11/6/2014 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 10/6/2014 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 06/6/2014 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 05/6/2014 | 4,2500 | 6,25% | 4,2500 | 4,2500 | 4,2500 | 8 | ,00 |
| 04/6/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 03/6/2014 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 02/6/2014 | 4,0000 | -5,88% | 4,0000 | 4,0000 | 4,0000 | 86 | ,00 |
| 30/5/2014 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 29/5/2014 | 4,2500 | -0,23% | 4,2500 | 4,2500 | 4,2500 | 250 | ,00 |
| 28/5/2014 | 4,2600 | 1,19% | 4,2600 | 4,2600 | 4,2600 | 19 | ,00 |
| 27/5/2014 | 4,2100 | -0,94% | 4,1600 | 4,2100 | 4,1600 | 104 | ,00 |
| 26/5/2014 | 4,2500 | -1,16% | 4,2400 | 4,2500 | 4,2400 | 296 | ,00 |
| 23/5/2014 | 4,3000 | 1,18% | 4,1500 | 4,3000 | 4,1500 | 205 | ,00 |
| 22/5/2014 | 4,2500 | 1,92% | 4,1700 | 4,2500 | 4,1700 | 15 | ,00 |
| 21/5/2014 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 20/5/2014 | 4,1700 | 0,00% | 4,1700 | 4,1700 | 4,1700 | ,00 | |
| 19/5/2014 | 4,1700 | 4,77% | 3,9800 | 4,1800 | 3,9800 | 162 | ,00 |
| 16/5/2014 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 15/5/2014 | 3,9800 | 4,74% | 4,0800 | 4,0900 | 3,7900 | 480 | ,00 |
| 14/5/2014 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 13/5/2014 | 3,8000 | 4,97% | 3,8000 | 3,8000 | 3,8000 | 50 | ,00 |
| 12/5/2014 | 3,6200 | -11,92% | 4,1000 | 4,1100 | 3,6200 | 475 | ,00 |
| 09/5/2014 | 4,1100 | 8,16% | 4,1000 | 4,1100 | 4,1000 | 29 | ,00 |
| 08/5/2014 | 3,8000 | -7,09% | 4,1300 | 4,1300 | 3,8000 | 2 | ,00 |
| 07/5/2014 | 4,0900 | -0,49% | 4,1300 | 4,1300 | 4,0900 | 62 | ,00 |
| 06/5/2014 | 4,1100 | 8,16% | 4,1100 | 4,1100 | 4,1100 | 1 | ,00 |
| 05/5/2014 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 02/5/2014 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 30/4/2014 | 3,8000 | -9,31% | 3,8100 | 3,8100 | 3,8000 | 1.000 | ,00 |
| 29/4/2014 | 4,1900 | 8,83% | 3,7500 | 4,1900 | 3,7500 | 483 | ,00 |
| 28/4/2014 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | 400 | ,00 |
| 25/4/2014 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 24/4/2014 | 3,8500 | 1,32% | 4,0400 | 4,0400 | 3,8500 | 385 | ,00 |
| 23/4/2014 | 3,8000 | -4,52% | 3,8100 | 3,8100 | 3,8000 | 454 | ,00 |
| 22/4/2014 | 3,9800 | 6,13% | 4,0100 | 4,0100 | 3,7600 | 711 | ,00 |
| 17/4/2014 | 3,7500 | -13,79% | 3,7500 | 3,7500 | 3,7500 | 999 | ,00 |
| 16/4/2014 | 4,3500 | 9,30% | 4,3500 | 4,3500 | 4,3500 | 1 | ,00 |
| 15/4/2014 | 3,9800 | 5,57% | 3,9900 | 3,9900 | 3,7700 | 488 | ,00 |
| 14/4/2014 | 3,7700 | -0,26% | 3,7700 | 3,7700 | 3,7700 | 40 | ,00 |
| 11/4/2014 | 3,7800 | -3,08% | 4,0000 | 4,0000 | 3,7800 | 2 | ,00 |
| 10/4/2014 | 3,9000 | -2,01% | 3,9000 | 3,9000 | 3,9000 | 1.000 | ,00 |
| 09/4/2014 | 3,9800 | 6,13% | 3,9900 | 3,9900 | 3,9800 | 30 | ,00 |
| 08/4/2014 | 3,7500 | -6,25% | 4,2700 | 4,2700 | 3,7500 | 9 | ,00 |
| 07/4/2014 | 4,0000 | 2,83% | 4,0000 | 4,0000 | 4,0000 | 1 | ,00 |
| 04/4/2014 | 3,8900 | 2,37% | 4,1100 | 4,1100 | 3,8300 | 110 | ,00 |
| 03/4/2014 | 3,8000 | -5,00% | 3,9900 | 3,9900 | 3,8000 | 360 | ,00 |
| 02/4/2014 | 4,0000 | 7,82% | 4,0700 | 4,0700 | 3,9000 | 351 | ,00 |
| 01/4/2014 | 3,7100 | 0,54% | 4,0500 | 4,0500 | 3,7100 | 6 | ,00 |
| 31/3/2014 | 3,6900 | -7,98% | 4,3400 | 4,3500 | 3,6900 | 22 | ,00 |
| 28/3/2014 | 4,0100 | 9,56% | 4,0000 | 4,0100 | 3,9800 | 371 | ,00 |
| 27/3/2014 | 3,6600 | -2,14% | 4,1100 | 4,1100 | 3,6100 | 102 | ,00 |
| 26/3/2014 | 3,7400 | -5,08% | 3,6500 | 3,7400 | 3,6500 | 2 | ,00 |
| 24/3/2014 | 3,9400 | 0,77% | 3,9600 | 3,9600 | 3,9400 | 2 | ,00 |
| 21/3/2014 | 3,9100 | 2,89% | 3,9800 | 3,9800 | 3,8000 | 990 | ,00 |
| 20/3/2014 | 3,8000 | -7,99% | 4,2400 | 4,2500 | 3,7500 | 1.269 | ,00 |
| 19/3/2014 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 18/3/2014 | 4,1300 | 1,72% | 4,1300 | 4,1300 | 4,1300 | 95 | ,00 |
| 17/3/2014 | 4,0600 | 9,73% | 4,0600 | 4,0600 | 4,0600 | 175 | ,00 |
| 14/3/2014 | 3,7000 | -5,13% | 4,0900 | 4,1000 | 3,6000 | 93 | ,00 |
| 13/3/2014 | 3,9000 | -3,70% | 3,6600 | 3,9000 | 3,6600 | 221 | ,00 |
| 12/3/2014 | 4,0500 | 2,79% | 3,6100 | 4,0900 | 3,6100 | 235 | ,00 |
| 11/3/2014 | 3,9400 | -4,60% | 3,9100 | 4,0500 | 3,9000 | 1.237 | ,00 |
| 10/3/2014 | 4,1300 | -3,73% | 4,2800 | 4,2800 | 4,1300 | 335 | ,00 |
| 07/3/2014 | 4,2900 | -1,61% | 3,9900 | 4,2900 | 3,9900 | 210 | ,00 |
| 06/3/2014 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 05/3/2014 | 4,3600 | -2,90% | 4,4000 | 4,4000 | 4,3600 | 1.050 | ,00 |
| 04/3/2014 | 4,4900 | 2,51% | 4,3600 | 4,5000 | 4,3600 | 860 | ,00 |
| 28/2/2014 | 4,3800 | 0,46% | 4,2600 | 4,3800 | 4,2600 | 390 | ,00 |
| 27/2/2014 | 4,3600 | -3,33% | 4,3400 | 4,4400 | 4,1500 | 1.033 | ,00 |
| 26/2/2014 | 4,5100 | 1,58% | 4,5000 | 4,6700 | 4,2000 | 1.045 | ,00 |
| 25/2/2014 | 4,4400 | -0,89% | 4,4500 | 4,4700 | 4,4400 | 510 | ,00 |
| 24/2/2014 | 4,4800 | -0,22% | 4,4700 | 4,4800 | 4,4700 | 120 | ,00 |
| 21/2/2014 | 4,4900 | 6,90% | 4,4900 | 4,5000 | 4,4700 | 445 | ,00 |
| 20/2/2014 | 4,2000 | -3,00% | 4,3900 | 4,3900 | 4,1100 | 483 | ,00 |
| 19/2/2014 | 4,3300 | 2,85% | 4,2400 | 4,3900 | 4,2400 | 470 | ,00 |
| 18/2/2014 | 4,2100 | 7,12% | 4,2500 | 4,2500 | 4,2100 | 10 | ,00 |
| 17/2/2014 | 3,9300 | -1,50% | 4,0000 | 4,1200 | 3,9000 | 2.299 | ,00 |
| 14/2/2014 | 3,9900 | -2,44% | 4,2500 | 4,2500 | 3,8100 | 985 | ,00 |
| 13/2/2014 | 4,0900 | 0,25% | 4,0900 | 4,0900 | 4,0900 | 15 | ,00 |
| 12/2/2014 | 4,0800 | 3,82% | 4,0800 | 4,1000 | 4,0500 | 441 | ,00 |
| 11/2/2014 | 3,9300 | 1,81% | 3,9300 | 3,9300 | 3,9300 | 50 | ,00 |
| 10/2/2014 | 3,8600 | -1,78% | 4,2500 | 4,3600 | 3,8600 | 90 | ,00 |
| 07/2/2014 | 3,9300 | 2,61% | 4,2000 | 4,2000 | 3,6100 | 115 | ,00 |
| 06/2/2014 | 3,8300 | -6,36% | 4,0900 | 4,1000 | 3,8000 | 382 | ,00 |
| 05/2/2014 | 4,0900 | -2,85% | 4,0900 | 4,1000 | 3,9800 | 327 | ,00 |
| 04/2/2014 | 4,2100 | 2,68% | 4,2400 | 4,2400 | 4,2100 | 4 | ,00 |
| 03/2/2014 | 4,1000 | 2,24% | 4,0000 | 4,1000 | 4,0000 | 123 | ,00 |
| 31/1/2014 | 4,0100 | -1,96% | 4,2800 | 4,2800 | 3,7700 | 972 | ,00 |
| 30/1/2014 | 4,0900 | 1,24% | 4,1000 | 4,1000 | 4,0000 | 1.456 | ,00 |
| 29/1/2014 | 4,0400 | 1,51% | 4,2700 | 4,2700 | 3,8000 | 3.623 | ,00 |
| 28/1/2014 | 3,9800 | -0,50% | 4,1000 | 4,1000 | 3,5500 | 1.557 | ,00 |
| 27/1/2014 | 4,0000 | 2,83% | 4,1000 | 4,1000 | 4,0000 | 105 | ,00 |
| 24/1/2014 | 3,8900 | 5,14% | 3,8800 | 3,8900 | 3,8700 | 262 | ,00 |
| 23/1/2014 | 3,7000 | -9,76% | 3,7000 | 3,7000 | 3,7000 | 300 | ,00 |
| 22/1/2014 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 21/1/2014 | 4,1000 | 2,24% | 4,1000 | 4,1000 | 4,1000 | 3 | ,00 |
| 20/1/2014 | 4,0100 | 5,53% | 4,1100 | 4,1100 | 3,8900 | 210 | ,00 |
| 17/1/2014 | 3,8000 | -2,56% | 3,9000 | 3,9000 | 3,8000 | 9 | ,00 |
| 16/1/2014 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 3 | ,00 |
| 15/1/2014 | 3,9000 | 0,26% | 3,9000 | 3,9000 | 3,9000 | 3 | ,00 |
| 14/1/2014 | 3,8900 | 10,51% | 3,8000 | 3,8900 | 3,8000 | 460 | ,00 |
| 13/1/2014 | 3,5200 | -9,51% | 3,4500 | 3,8900 | 3,4500 | 238 | ,00 |
| 10/1/2014 | 3,8900 | 0,00% | 4,2400 | 4,2400 | 3,8900 | 8 | ,00 |
| 09/1/2014 | 3,8900 | 5,71% | 3,8800 | 3,9600 | 3,8800 | 271 | ,00 |
| 08/1/2014 | 3,6800 | -5,40% | 3,6700 | 3,6800 | 3,6700 | 101 | ,00 |
| 07/1/2014 | 3,8900 | 8,96% | 3,8900 | 3,8900 | 3,8900 | 50 | ,00 |
| 03/1/2014 | 3,5700 | -8,23% | 3,9000 | 3,9000 | 3,5700 | 102 | ,00 |
| 02/1/2014 | 3,8900 | -2,51% | 3,8900 | 3,8900 | 3,8900 | 45 | ,00 |
| 31/12/2013 | 3,9900 | 5,00% | 3,9900 | 3,9900 | 3,9900 | 2 | ,00 |
| 30/12/2013 | 3,8000 | -5,00% | 3,7900 | 3,8000 | 3,7900 | 590 | ,00 |
| 27/12/2013 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 23/12/2013 | 4,0000 | 3,90% | 4,0000 | 4,0000 | 4,0000 | 3 | ,00 |
| 20/12/2013 | 3,8500 | 0,79% | 3,9000 | 3,9000 | 3,7500 | 104 | ,00 |
| 19/12/2013 | 3,8200 | 0,00% | 3,9000 | 3,9000 | 3,8000 | 23 | ,00 |
| 18/12/2013 | 3,8200 | 1,87% | 3,9000 | 3,9000 | 3,7000 | 51 | ,00 |
| 17/12/2013 | 3,7500 | -6,72% | 3,8600 | 3,8600 | 3,7500 | 520 | ,00 |
| 16/12/2013 | 4,0200 | 5,79% | 4,0200 | 4,0200 | 4,0200 | 3 | ,00 |
| 13/12/2013 | 3,8000 | -3,80% | 3,9900 | 4,0000 | 3,8000 | 220 | ,00 |
| 12/12/2013 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 11/12/2013 | 3,9500 | -2,47% | 3,8900 | 4,0200 | 3,8900 | 466 | ,00 |
| 10/12/2013 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 09/12/2013 | 4,0500 | 4,11% | 4,0500 | 4,0500 | 4,0500 | 60 | ,00 |
| 06/12/2013 | 3,8900 | 5,42% | 3,6200 | 3,9000 | 3,6100 | 1.039 | ,00 |
| 05/12/2013 | 3,6900 | 2,22% | 3,5800 | 3,7500 | 3,5100 | 583 | ,00 |
| 04/12/2013 | 3,6100 | -5,00% | 4,0800 | 4,0800 | 3,6100 | 303 | ,00 |
| 03/12/2013 | 3,8000 | 3,83% | 3,8000 | 3,8000 | 3,8000 | 2 | ,00 |
| 02/12/2013 | 3,6600 | -10,51% | 3,8800 | 3,8900 | 3,5300 | 1.150 | ,00 |
| 29/11/2013 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 28/11/2013 | 4,0900 | -1,45% | 4,0800 | 4,0900 | 4,0800 | 41 | ,00 |
| 27/11/2013 | 4,1500 | 2,47% | 4,1500 | 4,1500 | 4,1500 | 3 | ,00 |
| 26/11/2013 | 4,0500 | 9,46% | 4,0500 | 4,0500 | 4,0500 | 2 | ,00 |
| 25/11/2013 | 3,7000 | 2,78% | 3,5000 | 3,7000 | 3,5000 | 1.043 | ,00 |
| 22/11/2013 | 3,6000 | -0,28% | 3,5400 | 3,6100 | 3,5000 | 681 | ,00 |
| 21/11/2013 | 3,6100 | -2,17% | 3,7000 | 3,7000 | 3,5400 | 414 | ,00 |
| 20/11/2013 | 3,6900 | -0,27% | 3,7800 | 3,7800 | 3,5600 | 201 | ,00 |
| 19/11/2013 | 3,7000 | 0,00% | 3,5800 | 3,7400 | 3,5800 | 142 | ,00 |
| 18/11/2013 | 3,7000 | 0,27% | 3,6900 | 3,7000 | 3,6900 | 160 | ,00 |
| 15/11/2013 | 3,6900 | -3,40% | 4,1400 | 4,1400 | 3,6100 | 1.312 | ,00 |
| 14/11/2013 | 3,8200 | 0,79% | 3,8500 | 3,8500 | 3,5500 | 73 | ,00 |
| 13/11/2013 | 3,7900 | -1,30% | 3,8000 | 3,8500 | 3,6100 | 456 | ,00 |
| 12/11/2013 | 3,8400 | 7,26% | 3,8300 | 3,8500 | 3,8000 | 530 | ,00 |
| 11/11/2013 | 3,5800 | -5,29% | 3,8500 | 3,8500 | 3,5800 | 153 | ,00 |
| 08/11/2013 | 3,7800 | 3,28% | 3,7800 | 3,8500 | 3,7700 | 587 | ,00 |
| 07/11/2013 | 3,6600 | -3,17% | 3,6800 | 3,7400 | 3,6000 | 535 | ,00 |
| 06/11/2013 | 3,7800 | 1,89% | 3,9700 | 3,9700 | 3,7600 | 813 | ,00 |
| 05/11/2013 | 3,7100 | 0,00% | 3,9800 | 3,9800 | 3,7100 | 422 | ,00 |
| 04/11/2013 | 3,7100 | 0,27% | 3,9600 | 3,9600 | 3,6800 | 82 | ,00 |
| 01/11/2013 | 3,7000 | 0,54% | 4,0400 | 4,0400 | 3,6700 | 135 | ,00 |
| 31/10/2013 | 3,6800 | -0,27% | 3,6900 | 3,7800 | 3,5100 | 2.139 | ,00 |
| 30/10/2013 | 3,6900 | -8,89% | 3,6600 | 3,6900 | 3,6500 | 114 | ,00 |
| 29/10/2013 | 4,0500 | -0,98% | 4,1900 | 4,1900 | 3,7100 | 5 | ,00 |
| 25/10/2013 | 4,0900 | 4,87% | 4,1400 | 4,1400 | 4,0900 | 46 | ,00 |
| 24/10/2013 | 3,9000 | 1,56% | 3,9000 | 3,9000 | 3,9000 | 140 | ,00 |
| 23/10/2013 | 3,8400 | -4,00% | 4,1700 | 4,1700 | 3,6400 | 101 | ,00 |
| 22/10/2013 | 4,0000 | -3,85% | 4,1600 | 4,1600 | 4,0000 | 130 | ,00 |
| 21/10/2013 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | 50 | ,00 |
| 18/10/2013 | 4,1600 | 1,46% | 4,2000 | 4,2000 | 4,1600 | 78 | ,00 |
| 17/10/2013 | 4,1000 | 4,86% | 4,1800 | 4,1800 | 4,1000 | 21 | ,00 |
| 16/10/2013 | 3,9100 | -12,72% | 4,1700 | 4,1800 | 3,9100 | 59 | ,00 |
| 15/10/2013 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 14/10/2013 | 4,4800 | 4,43% | 4,4800 | 4,4800 | 4,4800 | 4 | ,00 |
| 11/10/2013 | 4,2900 | 3,13% | 4,2900 | 4,2900 | 4,2900 | 3 | ,00 |
| 10/10/2013 | 4,1600 | 6,39% | 4,1800 | 4,1800 | 4,1500 | 170 | ,00 |
| 09/10/2013 | 3,9100 | 2,89% | 3,8000 | 3,9100 | 3,8000 | 1.160 | ,00 |
| 08/10/2013 | 3,8000 | -9,09% | 3,7700 | 4,1800 | 3,7700 | 396 | ,00 |
| 07/10/2013 | 4,1800 | -0,24% | 4,1800 | 4,1800 | 4,1800 | 16 | ,00 |
| 04/10/2013 | 4,1900 | 8,27% | 4,2500 | 4,2500 | 3,9900 | 35 | ,00 |
| 03/10/2013 | 3,8700 | -9,58% | 4,2500 | 4,2500 | 3,8700 | 19 | ,00 |
| 02/10/2013 | 4,2800 | 0,71% | 4,2800 | 4,2800 | 4,2800 | 4 | ,00 |
| 01/10/2013 | 4,2500 | 9,25% | 4,2500 | 4,2500 | 4,2500 | 5 | ,00 |
| 30/9/2013 | 3,8900 | -8,25% | 3,8900 | 3,8900 | 3,8900 | 20 | ,00 |
| 27/9/2013 | 4,2400 | 8,72% | 4,2400 | 4,2400 | 4,2400 | 3 | ,00 |
| 26/9/2013 | 3,9000 | -1,02% | 4,2400 | 4,2400 | 3,9000 | 17 | ,00 |
| 25/9/2013 | 3,9400 | -7,29% | 3,9900 | 4,1600 | 3,9400 | 59 | ,00 |
| 24/9/2013 | 4,2500 | 6,25% | 4,2500 | 4,2500 | 4,2500 | 2 | ,00 |
| 23/9/2013 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 20/9/2013 | 4,0000 | -6,32% | 4,3000 | 4,3000 | 3,9500 | 447 | ,00 |
| 19/9/2013 | 4,2700 | 7,02% | 4,3000 | 4,3000 | 3,9900 | 13 | ,00 |
| 18/9/2013 | 3,9900 | -6,99% | 4,3100 | 4,3100 | 3,9900 | 10 | ,00 |
| 17/9/2013 | 4,2900 | 6,45% | 4,2900 | 4,2900 | 4,2900 | 2 | ,00 |
| 16/9/2013 | 4,0300 | -5,40% | 3,8500 | 4,0300 | 3,8400 | 455 | ,00 |
| 13/9/2013 | 4,2600 | -1,16% | 4,2600 | 4,2600 | 4,2600 | 25 | ,00 |
| 12/9/2013 | 4,3100 | 6,42% | 4,3100 | 4,3100 | 4,3100 | 20 | ,00 |
| 11/9/2013 | 4,0500 | 0,50% | 4,2600 | 4,2600 | 4,0400 | 156 | ,00 |
| 10/9/2013 | 4,0300 | -0,98% | 4,3100 | 4,3100 | 4,0200 | 24 | ,00 |
| 09/9/2013 | 4,0700 | 3,83% | 4,0500 | 4,1000 | 3,9900 | 264 | ,00 |
| 06/9/2013 | 3,9200 | -9,26% | 3,9900 | 4,0800 | 3,9100 | 660 | ,00 |
| 05/9/2013 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 04/9/2013 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 03/9/2013 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,2700 | 305 | ,00 |
| 02/9/2013 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 30/8/2013 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 29/8/2013 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 28/8/2013 | 4,3200 | 4,60% | 4,3200 | 4,3200 | 4,3200 | 40 | ,00 |
| 27/8/2013 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 26/8/2013 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | 50 | ,00 |
| 23/8/2013 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 22/8/2013 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 21/8/2013 | 4,1300 | 4,03% | 4,0000 | 4,1400 | 4,0000 | 233 | ,00 |
| 20/8/2013 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 19/8/2013 | 3,9700 | 1,28% | 3,9700 | 3,9700 | 3,9700 | 60 | ,00 |
| 16/8/2013 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 14/8/2013 | 3,9200 | -9,89% | 4,0200 | 4,0200 | 3,9200 | 655 | ,00 |
| 13/8/2013 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 12/8/2013 | 4,3500 | 6,36% | 4,3400 | 4,3500 | 4,3400 | 65 | ,00 |
| 09/8/2013 | 4,0900 | 0,00% | 4,1100 | 4,1100 | 4,0900 | 408 | ,00 |
| 08/8/2013 | 4,0900 | -5,10% | 3,9000 | 4,1600 | 3,9000 | 32 | ,00 |
| 07/8/2013 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 06/8/2013 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 05/8/2013 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 02/8/2013 | 4,3100 | -0,92% | 4,3300 | 4,3300 | 4,3100 | 56 | ,00 |
| 01/8/2013 | 4,3500 | 8,48% | 4,3500 | 4,3500 | 4,3500 | 3 | ,00 |
| 31/7/2013 | 4,0100 | -9,68% | 4,0300 | 4,0300 | 4,0100 | 339 | ,00 |
| 30/7/2013 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 29/7/2013 | 4,4400 | 1,83% | 4,4400 | 4,4400 | 4,4400 | 70 | ,00 |
| 26/7/2013 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 25/7/2013 | 4,3600 | 3,81% | 4,3600 | 4,3600 | 4,3600 | 8 | ,00 |
| 24/7/2013 | 4,2000 | -5,62% | 4,1900 | 4,2800 | 4,1900 | 92 | ,00 |
| 23/7/2013 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 22/7/2013 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 19/7/2013 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 18/7/2013 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 17/7/2013 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 16/7/2013 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|