| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)
34,0000 €
-1,6000 (-4,49%)
- Άνοιγμα 34,2000
- Υψηλό 34,8000
- Χαμηλό 33,8000
- Όγκος 289
- Τζίρος 9.849 €
- Πράξεις 18
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2015 | 6,0800 | -0,65% | 6,1900 | 6,1900 | 5,9100 | 538 | ,00 |
| 27/1/2015 | 6,1200 | -5,85% | 6,1000 | 6,4500 | 6,0600 | 515 | ,00 |
| 26/1/2015 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 23/1/2015 | 6,5000 | 4,00% | 6,5700 | 6,5700 | 6,4000 | 280 | ,00 |
| 22/1/2015 | 6,2500 | -0,16% | 6,4400 | 6,4800 | 6,2500 | 378 | ,00 |
| 21/1/2015 | 6,2600 | -2,80% | 6,2000 | 6,2600 | 6,2000 | 102 | ,00 |
| 20/1/2015 | 6,4400 | 0,47% | 6,2200 | 6,5600 | 6,2200 | 514 | ,00 |
| 19/1/2015 | 6,4100 | -10,85% | 6,2600 | 6,5300 | 6,2600 | 564 | ,00 |
| 16/1/2015 | 7,1900 | 2,71% | 7,1500 | 7,2000 | 7,1500 | 225 | ,00 |
| 15/1/2015 | 7,0000 | 6,06% | 6,8900 | 7,0000 | 6,8900 | 220 | ,00 |
| 14/1/2015 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,2400 | 400 | ,00 |
| 13/1/2015 | 6,6000 | -1,05% | 6,3000 | 6,6000 | 6,3000 | 132 | ,00 |
| 12/1/2015 | 6,6700 | -3,05% | 6,5600 | 6,6800 | 6,4800 | 171 | ,00 |
| 09/1/2015 | 6,8800 | 2,08% | 7,2400 | 7,2400 | 6,2800 | 1.164 | ,00 |
| 08/1/2015 | 6,7400 | 2,28% | 6,6000 | 6,9000 | 6,5900 | 956 | ,00 |
| 07/1/2015 | 6,5900 | -0,15% | 6,4500 | 6,5900 | 6,4500 | 155 | ,00 |
| 05/1/2015 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 02/1/2015 | 6,6000 | -3,08% | 6,6000 | 6,6000 | 6,6000 | 3 | ,00 |
| 31/12/2014 | 6,8100 | 4,77% | 6,8000 | 6,8200 | 6,8000 | 193 | ,00 |
| 30/12/2014 | 6,5000 | 1,56% | 6,8500 | 6,8500 | 6,4900 | 652 | ,00 |
| 29/12/2014 | 6,4000 | -0,16% | 6,3800 | 6,4000 | 6,3800 | 1.000 | ,00 |
| 23/12/2014 | 6,4100 | 2,56% | 6,4000 | 6,4400 | 6,4000 | 1.350 | ,00 |
| 22/12/2014 | 6,2500 | 3,48% | 6,2200 | 6,3000 | 6,2200 | 500 | ,00 |
| 19/12/2014 | 6,0400 | -11,82% | 7,0500 | 7,0800 | 5,7800 | 4.210 | ,00 |
| 18/12/2014 | 6,8500 | 1,48% | 7,0700 | 7,0700 | 6,8500 | 118 | ,00 |
| 17/12/2014 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 16/12/2014 | 6,7500 | 3,05% | 6,9400 | 7,2000 | 6,3100 | 1.465 | ,00 |
| 15/12/2014 | 6,5500 | 1,55% | 6,4600 | 6,6700 | 6,4600 | 1.176 | ,00 |
| 12/12/2014 | 6,4500 | 0,31% | 6,4300 | 6,4800 | 6,4300 | 349 | ,00 |
| 11/12/2014 | 6,4300 | 7,35% | 5,9000 | 6,4400 | 5,9000 | 1.154 | ,00 |
| 10/12/2014 | 5,9900 | 3,28% | 5,9900 | 5,9900 | 5,9900 | 1 | ,00 |
| 09/12/2014 | 5,8000 | 5,45% | 5,8000 | 5,8000 | 5,8000 | 1 | ,00 |
| 08/12/2014 | 5,5000 | -6,78% | 6,0000 | 6,0000 | 5,4800 | 1.458 | ,00 |
| 05/12/2014 | 5,9000 | -3,28% | 5,8000 | 5,9000 | 5,8000 | 250 | ,00 |
| 04/12/2014 | 6,1000 | -8,82% | 6,2100 | 6,2600 | 6,0300 | 1.107 | ,00 |
| 03/12/2014 | 6,6900 | 0,90% | 6,7600 | 6,8000 | 6,6000 | 923 | ,00 |
| 02/12/2014 | 6,6300 | 1,69% | 6,5200 | 6,7400 | 6,5200 | 153 | ,00 |
| 01/12/2014 | 6,5200 | 1,40% | 6,8100 | 6,8300 | 6,4300 | 2.504 | ,00 |
| 28/11/2014 | 6,4300 | -1,08% | 6,8400 | 6,8800 | 6,3100 | 1.293 | ,00 |
| 27/11/2014 | 6,5000 | 0,78% | 6,4200 | 6,6700 | 6,4200 | 1.135 | ,00 |
| 26/11/2014 | 6,4500 | 1,10% | 6,4500 | 6,4500 | 6,4500 | 100 | ,00 |
| 25/11/2014 | 6,3800 | 0,00% | 6,4000 | 6,4700 | 6,2800 | 885 | ,00 |
| 24/11/2014 | 6,3800 | 3,57% | 6,2000 | 6,3800 | 6,2000 | 460 | ,00 |
| 21/11/2014 | 6,1600 | -8,06% | 6,7900 | 6,8800 | 6,1600 | 405 | ,00 |
| 20/11/2014 | 6,7000 | 9,48% | 6,7000 | 6,7000 | 6,7000 | 45 | ,00 |
| 19/11/2014 | 6,1200 | -2,70% | 6,3000 | 6,3100 | 6,0800 | 655 | ,00 |
| 18/11/2014 | 6,2900 | -1,10% | 6,2900 | 6,3000 | 6,1500 | 340 | ,00 |
| 17/11/2014 | 6,3600 | 0,95% | 6,4000 | 6,5600 | 6,3200 | 675 | ,00 |
| 14/11/2014 | 6,3000 | 0,48% | 6,2600 | 6,4800 | 6,0200 | 782 | ,00 |
| 13/11/2014 | 6,2700 | 14,21% | 5,5400 | 6,5800 | 5,5400 | 3.415 | ,00 |
| 12/11/2014 | 5,4900 | 4,17% | 5,2000 | 5,5000 | 5,2000 | 1.265 | ,00 |
| 11/11/2014 | 5,2700 | -0,57% | 5,3000 | 5,4000 | 5,1100 | 757 | ,00 |
| 10/11/2014 | 5,3000 | 6,85% | 5,3400 | 5,3500 | 5,3000 | 50 | ,00 |
| 07/11/2014 | 4,9600 | -4,62% | 5,0400 | 5,0400 | 4,9600 | 60 | ,00 |
| 06/11/2014 | 5,2000 | -6,31% | 5,2000 | 5,2000 | 5,2000 | 100 | ,00 |
| 05/11/2014 | 5,5500 | 1,09% | 5,5000 | 5,5500 | 5,5000 | 400 | ,00 |
| 04/11/2014 | 5,4900 | 2,23% | 5,3900 | 5,4900 | 5,3900 | 250 | ,00 |
| 03/11/2014 | 5,3700 | -1,83% | 5,4600 | 5,5000 | 5,3000 | 1.546 | ,00 |
| 31/10/2014 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 30/10/2014 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 29/10/2014 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 27/10/2014 | 5,4700 | 1,48% | 5,3700 | 5,4800 | 5,3700 | 500 | ,00 |
| 24/10/2014 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 23/10/2014 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 22/10/2014 | 5,3900 | 0,56% | 5,3800 | 5,3900 | 5,3800 | 150 | ,00 |
| 21/10/2014 | 5,3600 | 2,49% | 5,3500 | 5,3600 | 5,3500 | 100 | ,00 |
| 20/10/2014 | 5,2300 | 0,00% | 5,2300 | 5,2300 | 5,2300 | ,00 | |
| 17/10/2014 | 5,2300 | 15,20% | 4,9800 | 5,3700 | 4,8000 | 536 | ,00 |
| 16/10/2014 | 4,5400 | 5,58% | 4,4800 | 4,5400 | 4,4800 | 1.285 | ,00 |
| 15/10/2014 | 4,3000 | -21,10% | 4,3000 | 4,3000 | 4,3000 | 11 | ,00 |
| 14/10/2014 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 13/10/2014 | 5,4500 | 7,07% | 5,4300 | 5,4500 | 5,4300 | 250 | ,00 |
| 10/10/2014 | 5,0900 | -5,04% | 5,3700 | 5,5000 | 5,0400 | 2.401 | ,00 |
| 09/10/2014 | 5,3600 | 2,68% | 5,3200 | 5,3600 | 5,3200 | 330 | ,00 |
| 08/10/2014 | 5,2200 | -5,95% | 5,5700 | 5,5800 | 5,0000 | 925 | ,00 |
| 07/10/2014 | 5,5500 | 4,32% | 5,4000 | 5,5500 | 5,4000 | 200 | ,00 |
| 06/10/2014 | 5,3200 | -5,00% | 5,0500 | 5,3800 | 5,0400 | 314 | ,00 |
| 03/10/2014 | 5,6000 | 0,18% | 5,5900 | 5,6000 | 5,5900 | 240 | ,00 |
| 02/10/2014 | 5,5900 | 6,68% | 5,0000 | 5,5900 | 5,0000 | 725 | ,00 |
| 01/10/2014 | 5,2400 | -7,09% | 5,0900 | 5,2400 | 5,0800 | 1.389 | ,00 |
| 30/9/2014 | 5,6400 | 7,43% | 5,6400 | 5,6400 | 5,6400 | 100 | ,00 |
| 29/9/2014 | 5,2500 | -3,67% | 5,0000 | 5,2500 | 5,0000 | 385 | ,00 |
| 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 | 0,00% | 3,8500 | 3,8500 | 3,5800 | 153 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|