| 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 |
|---|---|---|---|---|---|---|---|
| 15/7/2013 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 12/7/2013 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 11/7/2013 | 4,4500 | 1,14% | 4,4600 | 4,4600 | 4,4500 | 68 | ,00 |
| 10/7/2013 | 4,4000 | 9,73% | 4,3500 | 4,4000 | 4,3500 | 80 | ,00 |
| 09/7/2013 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 08/7/2013 | 4,0100 | 7,51% | 3,8200 | 4,0300 | 3,8200 | 315 | ,00 |
| 05/7/2013 | 3,7300 | -14,84% | 4,5600 | 4,5800 | 3,7300 | 53 | ,00 |
| 04/7/2013 | 4,3800 | 9,77% | 4,3500 | 4,3800 | 4,3500 | 50 | ,00 |
| 03/7/2013 | 3,9900 | -0,25% | 4,0900 | 4,0900 | 3,9700 | 147 | ,00 |
| 02/7/2013 | 4,0000 | -9,50% | 4,3800 | 4,4000 | 4,0000 | 478 | ,00 |
| 01/7/2013 | 4,4200 | 9,68% | 4,4200 | 4,4200 | 4,4200 | 45 | ,00 |
| 28/6/2013 | 4,0300 | 0,00% | 4,3600 | 4,3800 | 3,9900 | 124 | ,00 |
| 27/6/2013 | 4,0300 | -8,41% | 4,0000 | 4,1800 | 4,0000 | 48 | ,00 |
| 26/6/2013 | 4,4000 | 6,54% | 4,3800 | 4,4000 | 4,3800 | 32 | ,00 |
| 25/6/2013 | 4,1300 | -12,31% | 3,8500 | 4,2200 | 3,8500 | 124 | ,00 |
| 21/6/2013 | 4,7100 | 0,21% | 4,6900 | 4,7100 | 4,6900 | 30 | ,00 |
| 20/6/2013 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 19/6/2013 | 4,7000 | 4,91% | 4,6500 | 4,7000 | 4,6500 | 30 | ,00 |
| 18/6/2013 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 17/6/2013 | 4,4800 | 5,16% | 4,4800 | 4,4800 | 4,4800 | 25 | ,00 |
| 14/6/2013 | 4,2600 | -9,94% | 4,0000 | 4,3400 | 4,0000 | 66 | ,00 |
| 13/6/2013 | 4,7300 | 4,88% | 4,7300 | 4,7300 | 4,7300 | 1 | ,00 |
| 12/6/2013 | 4,5100 | 4,88% | 4,5100 | 4,5100 | 4,5100 | 25 | ,00 |
| 11/6/2013 | 4,3000 | -6,52% | 4,1100 | 4,3200 | 3,9200 | 267 | ,00 |
| 10/6/2013 | 4,6000 | 11,92% | 4,0100 | 4,6000 | 4,0000 | 331 | ,00 |
| 07/6/2013 | 4,1100 | -5,95% | 4,4500 | 4,4800 | 4,0800 | 115 | ,00 |
| 06/6/2013 | 4,3700 | -0,68% | 4,0600 | 4,3700 | 4,0600 | 4 | ,00 |
| 05/6/2013 | 4,4000 | 9,18% | 4,4000 | 4,4000 | 4,4000 | 35 | ,00 |
| 04/6/2013 | 4,0300 | -9,03% | 4,4300 | 4,4300 | 4,0300 | 260 | ,00 |
| 03/6/2013 | 4,4300 | -0,45% | 4,4400 | 4,4500 | 4,4200 | 145 | ,00 |
| 31/5/2013 | 4,4500 | 7,75% | 4,4500 | 4,4500 | 4,4500 | 40 | ,00 |
| 30/5/2013 | 4,1300 | -6,56% | 4,4600 | 4,4700 | 4,0800 | 153 | ,00 |
| 29/5/2013 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 28/5/2013 | 4,4200 | 1,38% | 4,4200 | 4,4200 | 4,4200 | 25 | ,00 |
| 27/5/2013 | 4,3600 | -3,54% | 4,2500 | 4,3600 | 4,2400 | 395 | ,00 |
| 24/5/2013 | 4,5200 | 3,20% | 4,5000 | 4,5200 | 4,5000 | 70 | ,00 |
| 23/5/2013 | 4,3800 | -3,52% | 4,1100 | 4,4000 | 4,1000 | 358 | ,00 |
| 22/5/2013 | 4,5400 | 2,48% | 4,5300 | 4,5400 | 4,5300 | 15 | ,00 |
| 21/5/2013 | 4,4300 | -3,28% | 4,2000 | 4,5000 | 4,2000 | 225 | ,00 |
| 20/5/2013 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 17/5/2013 | 4,5800 | -1,29% | 4,4800 | 4,5800 | 4,4800 | 150 | ,00 |
| 16/5/2013 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 15/5/2013 | 4,6400 | 2,20% | 4,8100 | 4,8100 | 4,3000 | 815 | ,00 |
| 14/5/2013 | 4,5400 | 6,82% | 4,4200 | 4,5500 | 4,4100 | 826 | ,00 |
| 13/5/2013 | 4,2500 | -5,35% | 4,6500 | 4,6500 | 4,0100 | 405 | ,00 |
| 10/5/2013 | 4,4900 | 0,00% | 4,4500 | 4,5000 | 4,4100 | 300 | ,00 |
| 09/5/2013 | 4,4900 | 0,90% | 4,8200 | 4,8200 | 4,4700 | 285 | ,00 |
| 08/5/2013 | 4,4500 | 5,95% | 4,4500 | 4,4500 | 4,4500 | 25 | ,00 |
| 02/5/2013 | 4,2000 | -0,47% | 4,5000 | 4,5000 | 4,2000 | 70 | ,00 |
| 30/4/2013 | 4,2200 | -2,99% | 4,5200 | 4,5200 | 4,0000 | 356 | ,00 |
| 29/4/2013 | 4,3500 | 7,41% | 4,3500 | 4,3500 | 4,3500 | 25 | ,00 |
| 26/4/2013 | 4,0500 | -0,74% | 4,2000 | 4,2000 | 4,0100 | 463 | ,00 |
| 25/4/2013 | 4,0800 | -7,90% | 4,1200 | 4,2000 | 4,0000 | 345 | ,00 |
| 24/4/2013 | 4,4300 | 4,73% | 4,5600 | 4,5600 | 4,0100 | 83 | ,00 |
| 23/4/2013 | 4,2300 | 0,48% | 4,2200 | 4,2400 | 4,2200 | 123 | ,00 |
| 22/4/2013 | 4,2100 | -2,32% | 4,2900 | 4,2900 | 4,2100 | 48 | ,00 |
| 19/4/2013 | 4,3100 | 9,11% | 4,3100 | 4,3100 | 4,3100 | 45 | ,00 |
| 18/4/2013 | 3,9500 | -5,95% | 4,6200 | 4,6200 | 3,9200 | 561 | ,00 |
| 17/4/2013 | 4,2000 | -2,33% | 4,2000 | 4,2000 | 4,2000 | 25 | ,00 |
| 16/4/2013 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 15/4/2013 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 12/4/2013 | 4,3000 | -1,15% | 4,2000 | 4,3000 | 4,2000 | 250 | ,00 |
| 11/4/2013 | 4,3500 | -6,05% | 4,7900 | 4,8000 | 4,1000 | 283 | ,00 |
| 10/4/2013 | 4,6300 | 8,43% | 4,6300 | 4,6300 | 4,6300 | 50 | ,00 |
| 09/4/2013 | 4,2700 | 6,75% | 4,3800 | 4,3800 | 4,0500 | 161 | ,00 |
| 08/4/2013 | 4,0000 | -8,05% | 4,4600 | 4,4600 | 3,8700 | 89 | ,00 |
| 05/4/2013 | 4,3500 | 8,21% | 4,4000 | 4,4000 | 4,3500 | 43 | ,00 |
| 04/4/2013 | 4,0200 | 2,55% | 4,0200 | 4,0300 | 4,0100 | 105 | ,00 |
| 03/4/2013 | 3,9200 | 0,00% | 4,0000 | 4,0400 | 3,8300 | 448 | ,00 |
| 02/4/2013 | 3,9200 | -3,45% | 4,0700 | 4,0800 | 3,9000 | 598 | ,00 |
| 28/3/2013 | 4,0600 | -2,40% | 4,2700 | 4,2700 | 4,0500 | 670 | ,00 |
| 27/3/2013 | 4,1600 | -3,03% | 4,6900 | 4,7100 | 4,0200 | 600 | ,00 |
| 26/3/2013 | 4,2900 | -9,87% | 4,7500 | 4,8300 | 4,2500 | 737 | ,00 |
| 22/3/2013 | 4,7600 | 1,93% | 4,8000 | 4,8500 | 4,7400 | 205 | ,00 |
| 21/3/2013 | 4,6700 | 5,66% | 4,6500 | 4,7600 | 4,6500 | 95 | ,00 |
| 20/3/2013 | 4,4200 | -2,00% | 4,8800 | 4,8900 | 4,3100 | 132 | ,00 |
| 19/3/2013 | 4,5100 | 0,00% | 4,8600 | 4,8600 | 4,3700 | 136 | ,00 |
| 15/3/2013 | 4,5100 | -1,74% | 4,8500 | 4,8500 | 4,5100 | 11 | ,00 |
| 14/3/2013 | 4,5900 | -5,17% | 4,5000 | 4,7500 | 4,5000 | 270 | ,00 |
| 13/3/2013 | 4,8400 | -1,22% | 4,8400 | 4,8400 | 4,8400 | 50 | ,00 |
| 12/3/2013 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 11/3/2013 | 4,9000 | 1,45% | 4,8900 | 4,9000 | 4,8900 | 6 | ,00 |
| 08/3/2013 | 4,8300 | -1,23% | 4,8200 | 4,8300 | 4,8200 | 25 | ,00 |
| 07/3/2013 | 4,8900 | -1,01% | 4,8800 | 4,8900 | 4,8800 | 25 | ,00 |
| 06/3/2013 | 4,9400 | 1,23% | 4,9400 | 4,9400 | 4,9400 | 14 | ,00 |
| 05/3/2013 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 04/3/2013 | 4,8800 | 0,83% | 4,8800 | 4,8800 | 4,8800 | 14 | ,00 |
| 01/3/2013 | 4,8400 | 9,26% | 4,8300 | 4,8400 | 4,8300 | 20 | ,00 |
| 28/2/2013 | 4,4300 | -2,42% | 4,2100 | 4,4800 | 4,2100 | 245 | ,00 |
| 27/2/2013 | 4,5400 | 4,13% | 4,7700 | 4,7700 | 4,3700 | 485 | ,00 |
| 26/2/2013 | 4,3600 | -8,21% | 4,7900 | 4,7900 | 4,3500 | 100 | ,00 |
| 25/2/2013 | 4,7500 | -2,46% | 4,7500 | 4,7500 | 4,7500 | 100 | ,00 |
| 22/2/2013 | 4,8700 | 7,74% | 4,8700 | 4,8700 | 4,8700 | 7 | ,00 |
| 21/2/2013 | 4,5200 | -7,76% | 4,3700 | 4,5600 | 4,3700 | 50 | ,00 |
| 20/2/2013 | 4,9000 | 1,24% | 4,8900 | 4,9000 | 4,8900 | 6 | ,00 |
| 19/2/2013 | 4,8400 | 1,04% | 4,8500 | 4,8500 | 4,8300 | 20 | ,00 |
| 18/2/2013 | 4,7900 | 0,21% | 4,8800 | 4,8800 | 4,3400 | 105 | 480,99 |
| 15/2/2013 | 4,7800 | -2,05% | 4,7800 | 4,7800 | 4,7800 | 10 | 47,80 |
| 14/2/2013 | 4,8800 | 0,21% | 4,8800 | 4,8800 | 4,8800 | 15 | 73,20 |
| 13/2/2013 | 4,8700 | 0,62% | 4,8700 | 4,8700 | 4,8700 | 6 | 29,22 |
| 12/2/2013 | 4,8400 | 5,91% | 4,8900 | 4,8900 | 4,8200 | 106 | 512,04 |
| 11/2/2013 | 4,5700 | -9,86% | 4,6100 | 4,6100 | 4,5700 | 150 | 687,17 |
| 08/2/2013 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 07/2/2013 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 06/2/2013 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 05/2/2013 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 04/2/2013 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | ,00 | |
| 01/2/2013 | 5,0700 | 3,05% | 5,0700 | 5,0700 | 5,0700 | 6 | 30,42 |
| 31/1/2013 | 4,9200 | 9,33% | 4,9500 | 4,9500 | 4,9200 | 87 | 428,60 |
| 30/1/2013 | 4,5000 | -8,91% | 4,9800 | 4,9800 | 4,4600 | 209 | 1.015,24 |
| 29/1/2013 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 28/1/2013 | 4,9400 | 1,65% | 4,9400 | 4,9400 | 4,9400 | 15 | 74,10 |
| 25/1/2013 | 4,8600 | 8,24% | 4,4800 | 4,9000 | 4,4800 | 723 | 3.348,48 |
| 24/1/2013 | 4,4900 | -10,20% | 4,5900 | 4,6300 | 4,4700 | 614 | 2.792,23 |
| 23/1/2013 | 5,0000 | 2,04% | 5,0000 | 5,0000 | 5,0000 | 5 | 25,00 |
| 22/1/2013 | 4,9000 | -3,92% | 4,8900 | 4,9000 | 4,8900 | 100 | 489,55 |
| 21/1/2013 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 18/1/2013 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 5 | 25,50 |
| 17/1/2013 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 16/1/2013 | 5,0500 | 3,06% | 5,0500 | 5,0500 | 5,0500 | 5 | 25,25 |
| 15/1/2013 | 4,9000 | 3,38% | 4,7100 | 4,9000 | 4,7000 | 134 | 632,39 |
| 14/1/2013 | 4,7400 | -4,82% | 4,9900 | 4,9900 | 4,7400 | 298 | 1.421,20 |
| 11/1/2013 | 4,9800 | 3,11% | 4,9900 | 4,9900 | 4,8100 | 114 | 556,89 |
| 10/1/2013 | 4,8300 | -4,55% | 5,0000 | 5,0000 | 4,8100 | 258 | 1.244,43 |
| 09/1/2013 | 5,0600 | 0,00% | 5,1500 | 5,1500 | 5,0500 | 115 | 585,85 |
| 08/1/2013 | 5,0600 | 0,00% | 5,1300 | 5,1500 | 5,0600 | 380 | 1.934,30 |
| 07/1/2013 | 5,0600 | -0,59% | 5,1900 | 5,1900 | 5,0600 | 47 | 240,94 |
| 04/1/2013 | 5,0900 | -0,78% | 5,1800 | 5,1800 | 4,9100 | 530 | 2.686,20 |
| 03/1/2013 | 5,1300 | 0,00% | 5,1500 | 5,1700 | 5,0900 | 1.010 | 5.171,45 |
| 02/1/2013 | 5,1300 | -0,97% | 5,0900 | 5,1400 | 5,0500 | 1.150 | 5.870,50 |
| 31/12/2012 | 5,1800 | 2,57% | 5,1800 | 5,1800 | 5,1800 | 15 | 77,70 |
| 28/12/2012 | 5,0500 | -0,79% | 5,0500 | 5,0500 | 5,0500 | 100 | 505,00 |
| 27/12/2012 | 5,0900 | -0,20% | 5,0900 | 5,0900 | 4,5900 | 536 | 2.532,29 |
| 21/12/2012 | 5,1000 | 0,20% | 5,1000 | 5,1000 | 5,1000 | 85 | 433,50 |
| 20/12/2012 | 5,0900 | 2,21% | 5,0500 | 5,1000 | 5,0300 | 267 | 1.353,45 |
| 19/12/2012 | 4,9800 | 0,81% | 5,0700 | 5,0700 | 4,9000 | 305 | 1.511,45 |
| 18/12/2012 | 4,9400 | 0,61% | 4,9100 | 5,0000 | 4,6500 | 75 | 362,11 |
| 17/12/2012 | 4,9100 | -2,58% | 5,0400 | 5,0400 | 4,6700 | 99 | 479,54 |
| 14/12/2012 | 5,0400 | 0,80% | 4,9800 | 5,1900 | 4,5200 | 282 | 1.387,14 |
| 13/12/2012 | 5,0000 | 6,38% | 4,6700 | 5,0000 | 4,3000 | 3.015 | 14.465,92 |
| 12/12/2012 | 4,7000 | 9,81% | 4,7000 | 4,7000 | 4,7000 | 10 | 47,00 |
| 11/12/2012 | 4,2800 | -7,16% | 4,6800 | 4,6800 | 4,2800 | 453 | 1.953,75 |
| 10/12/2012 | 4,6100 | 9,76% | 4,5700 | 4,6500 | 4,5600 | 130 | 595,80 |
| 07/12/2012 | 4,2000 | -6,46% | 4,6600 | 4,6700 | 4,2000 | 36 | 161,65 |
| 06/12/2012 | 4,4900 | -4,47% | 4,7400 | 4,7500 | 4,4900 | 24 | 110,57 |
| 05/12/2012 | 4,7000 | -0,42% | 4,7000 | 4,7000 | 4,7000 | 9 | 42,30 |
| 04/12/2012 | 4,7200 | -0,63% | 4,6900 | 4,7200 | 4,6900 | 150 | 705,00 |
| 03/12/2012 | 4,7500 | 0,64% | 4,7500 | 4,7500 | 4,7500 | 9 | 42,75 |
| 30/11/2012 | 4,7200 | 1,94% | 4,6300 | 4,7200 | 4,6300 | 11 | 51,02 |
| 29/11/2012 | 4,6300 | -1,28% | 4,6700 | 4,6900 | 4,2500 | 169 | 767,76 |
| 28/11/2012 | 4,6900 | 2,18% | 4,4700 | 4,7500 | 4,3700 | 2.650 | 12.046,31 |
| 27/11/2012 | 4,5900 | 6,50% | 4,5900 | 4,5900 | 4,5900 | 12 | 55,08 |
| 26/11/2012 | 4,3100 | 2,38% | 4,5000 | 4,5200 | 4,2800 | 85 | 370,57 |
| 23/11/2012 | 4,2100 | -3,22% | 4,5200 | 4,5300 | 4,1600 | 612 | 2.557,24 |
| 22/11/2012 | 4,3500 | -2,03% | 4,5600 | 4,5700 | 4,3300 | 104 | 463,17 |
| 21/11/2012 | 4,4400 | -0,45% | 4,4400 | 4,4400 | 4,4400 | 9 | 39,96 |
| 20/11/2012 | 4,4600 | -0,22% | 4,4600 | 4,4600 | 4,4600 | 8 | 35,68 |
| 19/11/2012 | 4,4700 | 2,29% | 4,4700 | 4,4700 | 4,4700 | 8 | 35,76 |
| 16/11/2012 | 4,3700 | -0,68% | 4,3700 | 4,3700 | 4,3700 | 8 | 34,96 |
| 15/11/2012 | 4,4000 | 0,92% | 4,4000 | 4,4000 | 4,4000 | 9 | 39,60 |
| 14/11/2012 | 4,3600 | -0,46% | 4,3600 | 4,3600 | 4,3600 | 7 | 30,52 |
| 13/11/2012 | 4,3800 | 1,15% | 4,3800 | 4,3800 | 4,3800 | 8 | 35,04 |
| 12/11/2012 | 4,3300 | -0,69% | 4,3300 | 4,3300 | 4,3300 | 7 | 30,31 |
| 09/11/2012 | 4,3600 | 7,39% | 4,3600 | 4,3600 | 4,3600 | 5 | 21,80 |
| 08/11/2012 | 4,0600 | -6,02% | 4,3500 | 4,3500 | 3,9800 | 606 | 2.456,01 |
| 07/11/2012 | 4,3200 | 4,10% | 4,3200 | 4,3200 | 4,3200 | 5 | 21,60 |
| 06/11/2012 | 4,1500 | -1,43% | 4,3800 | 4,3800 | 4,1100 | 1.405 | 5.913,20 |
| 05/11/2012 | 4,2100 | -0,94% | 4,2000 | 4,2700 | 4,2000 | 61 | 256,60 |
| 02/11/2012 | 4,2500 | 0,24% | 4,3900 | 4,3900 | 4,0200 | 147 | 612,43 |
| 01/11/2012 | 4,2400 | -0,24% | 4,3300 | 4,3300 | 3,9900 | 58 | 244,35 |
| 31/10/2012 | 4,2500 | 2,16% | 4,3500 | 4,3500 | 4,2500 | 37 | 158,23 |
| 30/10/2012 | 4,1600 | 3,74% | 4,2400 | 4,2400 | 4,0100 | 109 | 449,62 |
| 29/10/2012 | 4,0100 | -5,20% | 4,2000 | 4,2200 | 4,0100 | 582 | 2.358,78 |
| 26/10/2012 | 4,2300 | 4,96% | 4,3500 | 4,3700 | 3,9800 | 62 | 260,08 |
| 25/10/2012 | 4,0300 | -7,14% | 4,3000 | 4,3000 | 4,0300 | 1.500 | 6.114,24 |
| 24/10/2012 | 4,3400 | -1,14% | 4,3700 | 4,3900 | 4,3400 | 95 | 414,04 |
| 23/10/2012 | 4,3900 | 4,77% | 4,3900 | 4,3900 | 4,3900 | 10 | 43,90 |
| 22/10/2012 | 4,1900 | -4,34% | 4,3900 | 4,3900 | 4,1900 | 60 | 253,40 |
| 19/10/2012 | 4,3800 | 0,46% | 4,3800 | 4,3800 | 4,3600 | 160 | 698,55 |
| 18/10/2012 | 4,3600 | -0,68% | 4,3800 | 4,3800 | 4,3600 | 17 | 74,30 |
| 17/10/2012 | 4,3900 | 6,04% | 4,4600 | 4,4600 | 4,3700 | 260 | 1.140,50 |
| 16/10/2012 | 4,1400 | -1,66% | 4,4700 | 4,4700 | 4,1400 | 60 | 251,70 |
| 15/10/2012 | 4,2100 | -3,22% | 4,4800 | 4,4800 | 4,2100 | 105 | 443,40 |
| 12/10/2012 | 4,3500 | -3,12% | 4,4700 | 4,4900 | 4,0200 | 106 | 464,92 |
| 11/10/2012 | 4,4900 | -0,88% | 4,5000 | 4,5200 | 4,4900 | 110 | 494,54 |
| 10/10/2012 | 4,5300 | 0,22% | 4,5100 | 4,5300 | 4,5100 | 50 | 225,54 |
| 09/10/2012 | 4,5200 | 0,89% | 4,4700 | 4,5200 | 4,4700 | 290 | 1.298,60 |
| 08/10/2012 | 4,4800 | 1,36% | 4,4700 | 4,4800 | 4,4600 | 465 | 2.080,92 |
| 05/10/2012 | 4,4200 | -4,95% | 4,5800 | 4,6000 | 4,2000 | 2.347 | 10.075,22 |
| 04/10/2012 | 4,6500 | -3,12% | 4,6300 | 4,6500 | 4,6300 | 285 | 1.319,65 |
| 03/10/2012 | 4,8000 | 0,63% | 4,7000 | 4,8700 | 4,6800 | 118 | 563,19 |
| 02/10/2012 | 4,7700 | 0,63% | 4,7500 | 4,7700 | 4,7500 | 100 | 475,10 |
| 01/10/2012 | 4,7400 | -0,84% | 4,7300 | 4,7400 | 4,7300 | 100 | 473,01 |
| 28/9/2012 | 4,7800 | -3,24% | 4,9800 | 4,9900 | 4,4200 | 815 | 3.703,58 |
| 27/9/2012 | 4,9400 | 2,92% | 4,9800 | 5,0000 | 4,9400 | 204 | 1.015,86 |
| 26/9/2012 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 25/9/2012 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 24/9/2012 | 4,8000 | 0,63% | 4,8500 | 4,9000 | 4,6000 | 620 | 2.947,25 |
| 21/9/2012 | 4,7700 | 0,21% | 4,8800 | 4,9000 | 4,5000 | 533 | 2.530,18 |
| 20/9/2012 | 4,7600 | 3,03% | 4,5900 | 4,8100 | 4,5900 | 132 | 618,90 |
| 19/9/2012 | 4,6200 | -7,23% | 4,9800 | 4,9800 | 4,1800 | 1.123 | 5.232,91 |
| 18/9/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 17/9/2012 | 4,9800 | 10,67% | 4,5000 | 4,9800 | 4,5000 | 51 | 229,98 |
| 14/9/2012 | 4,5000 | 0,00% | 4,7300 | 4,7400 | 4,5000 | 65 | 295,96 |
| 13/9/2012 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,3000 | 941 | 4.140,10 |
| 12/9/2012 | 4,5000 | 0,00% | 4,4900 | 4,5000 | 4,4000 | 190 | 843,39 |
| 11/9/2012 | 4,5000 | -1,96% | 4,7500 | 4,7600 | 4,4000 | 122 | 549,01 |
| 10/9/2012 | 4,5900 | -3,57% | 4,7600 | 4,7600 | 4,5000 | 185 | 848,75 |
| 07/9/2012 | 4,7600 | -2,46% | 4,8900 | 4,9000 | 4,6000 | 2.725 | 12.826,34 |
| 06/9/2012 | 4,8800 | 1,88% | 4,8700 | 4,8800 | 4,8700 | 25 | 121,77 |
| 05/9/2012 | 4,7900 | 4,59% | 4,7500 | 4,7900 | 4,7500 | 20 | 95,08 |
| 04/9/2012 | 4,5800 | -8,95% | 4,6000 | 4,6000 | 4,5700 | 53 | 242,75 |
| 03/9/2012 | 5,0300 | 4,79% | 5,0300 | 5,0300 | 5,0300 | 1 | 5,03 |
| 31/8/2012 | 4,8000 | -1,03% | 4,7900 | 4,8000 | 4,7900 | 20 | 95,82 |
| 30/8/2012 | 4,8500 | -0,82% | 4,8400 | 4,8500 | 4,8400 | 20 | 96,82 |
| 29/8/2012 | 4,8900 | 0,00% | 4,8800 | 4,8900 | 4,8500 | 113 | 550,24 |
| 28/8/2012 | 4,8900 | 0,82% | 4,7800 | 4,9000 | 4,7200 | 94 | 451,89 |
| 27/8/2012 | 4,8500 | -1,02% | 4,8800 | 4,9000 | 4,8500 | 365 | 1.774,14 |
| 24/8/2012 | 4,9000 | 2,08% | 4,8800 | 4,9000 | 4,8800 | 20 | 97,64 |
| 23/8/2012 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 22/8/2012 | 4,8000 | 3,00% | 4,7900 | 4,8000 | 4,7900 | 22 | 105,41 |
| 21/8/2012 | 4,6600 | 1,53% | 4,6500 | 4,6600 | 4,6500 | 20 | 93,01 |
| 20/8/2012 | 4,5900 | 2,46% | 4,6700 | 4,7200 | 4,5900 | 50 | 231,20 |
| 17/8/2012 | 4,4800 | -4,68% | 4,7500 | 4,7600 | 4,2700 | 46 | 212,56 |
| 16/8/2012 | 4,7000 | 2,40% | 4,7200 | 4,7300 | 4,5000 | 49 | 229,28 |
| 14/8/2012 | 4,5900 | -4,18% | 4,8300 | 4,8400 | 4,3900 | 138 | 620,30 |
| 13/8/2012 | 4,7900 | 4,36% | 4,7800 | 4,7900 | 4,7800 | 15 | 71,71 |
| 10/8/2012 | 4,5900 | 0,00% | 4,6900 | 4,7000 | 4,4900 | 763 | 3.445,67 |
| 09/8/2012 | 4,5900 | 0,22% | 4,5800 | 4,5900 | 4,5800 | 15 | 68,71 |
| 08/8/2012 | 4,5800 | 1,78% | 4,6000 | 4,6100 | 4,5000 | 227 | 1.024,00 |
| 07/8/2012 | 4,5000 | -4,86% | 4,6800 | 4,6900 | 4,2700 | 211 | 951,02 |
| 06/8/2012 | 4,7300 | 1,50% | 4,7200 | 4,7300 | 4,7200 | 25 | 118,02 |
| 03/8/2012 | 4,6600 | -1,69% | 4,7300 | 4,7300 | 4,6600 | 85 | 398,55 |
| 02/8/2012 | 4,7400 | 4,18% | 4,7300 | 4,7400 | 4,7300 | 20 | 94,61 |
| 01/8/2012 | 4,5500 | -3,19% | 4,7300 | 4,7400 | 4,5000 | 128 | 582,09 |
| 31/7/2012 | 4,7000 | 4,44% | 4,6900 | 4,7000 | 4,6900 | 25 | 117,26 |
| 30/7/2012 | 4,5000 | -7,02% | 4,8600 | 4,8700 | 4,3900 | 631 | 2.808,75 |
| 27/7/2012 | 4,8400 | 5,22% | 4,8300 | 4,8400 | 4,8300 | 55 | 265,70 |
| 26/7/2012 | 4,6000 | 9,79% | 4,6000 | 4,6000 | 4,6000 | 100 | 460,00 |
| 25/7/2012 | 4,1900 | -14,31% | 4,9400 | 4,9500 | 4,1800 | 557 | 2.418,00 |
| 24/7/2012 | 4,8900 | 1,03% | 4,8800 | 4,8900 | 4,8800 | 35 | 170,85 |
| 23/7/2012 | 4,8400 | 3,64% | 4,6700 | 4,8400 | 4,6700 | 55 | 260,40 |
| 20/7/2012 | 4,6700 | 0,43% | 4,7900 | 4,8000 | 4,6700 | 35 | 167,10 |
| 19/7/2012 | 4,6500 | -4,32% | 4,8400 | 4,8500 | 4,6500 | 60 | 284,75 |
| 18/7/2012 | 4,8600 | -0,41% | 4,8500 | 4,8600 | 4,8500 | 35 | 169,80 |
| 17/7/2012 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 16/7/2012 | 4,8800 | 0,62% | 4,8800 | 4,8800 | 4,8800 | 15 | 73,20 |
| 13/7/2012 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 12/7/2012 | 4,8500 | 1,25% | 4,8500 | 4,8500 | 4,8500 | 8 | 38,80 |
| 11/7/2012 | 4,7900 | -0,21% | 4,6600 | 4,7900 | 4,6600 | 33 | 156,38 |
| 10/7/2012 | 4,8000 | 1,69% | 4,8000 | 4,8000 | 4,8000 | 5 | 24,00 |
| 09/7/2012 | 4,7200 | -2,88% | 4,8000 | 4,8000 | 4,7000 | 135 | 647,74 |
| 06/7/2012 | 4,8600 | -3,95% | 4,6500 | 4,8900 | 4,6500 | 37 | 176,74 |
| 05/7/2012 | 5,0600 | 3,48% | 5,0000 | 5,0600 | 5,0000 | 65 | 325,70 |
| 04/7/2012 | 4,8900 | -4,86% | 5,1300 | 5,1400 | 4,6500 | 532 | 2.590,20 |
| 03/7/2012 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,1400 | ,00 | |
| 02/7/2012 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,1400 | ,00 | |
| 29/6/2012 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,1400 | ,00 | |
| 28/6/2012 | 5,1400 | 2,80% | 5,0400 | 5,1600 | 5,0400 | 75 | 383,12 |
| 27/6/2012 | 5,0000 | -4,58% | 4,8000 | 5,3900 | 4,8000 | 467 | 2.302,52 |
| 26/6/2012 | 5,2400 | 9,62% | 5,2400 | 5,2400 | 5,2400 | 50 | 262,00 |
| 25/6/2012 | 4,7800 | 1,70% | 5,1900 | 5,1900 | 4,4000 | 77 | 368,02 |
| 22/6/2012 | 4,7000 | -8,56% | 5,3000 | 5,3000 | 4,7000 | 117 | 564,78 |
| 21/6/2012 | 5,1400 | 2,80% | 5,0800 | 5,1400 | 5,0800 | 30 | 152,70 |
| 20/6/2012 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 4,8500 | 193 | 945,20 |
| 19/6/2012 | 5,2000 | -3,53% | 5,0000 | 5,2000 | 5,0000 | 150 | 758,10 |
| 18/6/2012 | 5,3900 | 3,65% | 5,3800 | 5,3900 | 5,3800 | 50 | 269,10 |
| 15/6/2012 | 5,2000 | 1,56% | 5,0000 | 5,2600 | 5,0000 | 218 | 1.119,48 |
| 14/6/2012 | 5,1200 | 3,43% | 4,9400 | 5,1300 | 4,9400 | 484 | 2.417,33 |
| 13/6/2012 | 4,9500 | 3,56% | 4,9500 | 4,9600 | 4,9500 | 226 | 1.118,71 |
| 12/6/2012 | 4,7800 | 1,70% | 4,7800 | 4,7800 | 4,7800 | 6 | 28,68 |
| 11/6/2012 | 4,7000 | -2,08% | 4,8800 | 4,8900 | 4,4000 | 1.106 | 5.094,73 |
| 08/6/2012 | 4,8000 | 9,59% | 4,8000 | 4,8000 | 4,8000 | 25 | 120,00 |
| 07/6/2012 | 4,3800 | 0,69% | 4,5400 | 4,5400 | 4,0000 | 131 | 563,97 |
| 06/6/2012 | 4,3500 | 1,64% | 4,4700 | 4,4700 | 4,0200 | 350 | 1.482,04 |
| 05/6/2012 | 4,2800 | -6,55% | 4,5800 | 4,5800 | 4,2800 | 110 | 483,00 |
| 01/6/2012 | 4,5800 | -0,43% | 4,5800 | 4,5800 | 4,5800 | 10 | 45,80 |
| 31/5/2012 | 4,6000 | 9,79% | 4,5500 | 4,6000 | 4,5500 | 55 | 250,70 |
| 30/5/2012 | 4,1900 | 0,96% | 4,1900 | 4,1900 | 4,1900 | 10 | 41,90 |
| 29/5/2012 | 4,1500 | -3,26% | 4,2100 | 4,2100 | 3,9800 | 366 | 1.504,28 |
| 28/5/2012 | 4,2900 | 8,33% | 4,3500 | 4,3500 | 4,0000 | 259 | 1.057,51 |
| 25/5/2012 | 3,9600 | -1,00% | 3,9800 | 3,9800 | 3,8500 | 495 | 1.943,14 |
| 24/5/2012 | 4,0000 | -3,38% | 4,2300 | 4,2300 | 4,0000 | 1.620 | 6.482,30 |
| 23/5/2012 | 4,1400 | -2,36% | 4,3200 | 4,3200 | 3,9100 | 202 | 813,60 |
| 22/5/2012 | 4,2400 | 0,95% | 4,4000 | 4,4000 | 4,0000 | 181 | 747,33 |
| 21/5/2012 | 4,2000 | -9,68% | 4,7900 | 4,7900 | 4,2000 | 1.201 | 5.088,20 |
| 18/5/2012 | 4,6500 | -4,32% | 4,4500 | 4,6500 | 4,4400 | 500 | 2.284,00 |
| 17/5/2012 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 300 | 1.458,00 |
| 16/5/2012 | 4,8600 | 2,75% | 4,7300 | 4,9000 | 4,7300 | 165 | 789,75 |
| 15/5/2012 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | ,00 | |
| 14/5/2012 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | ,00 | |
| 11/5/2012 | 4,7300 | 0,00% | 4,7200 | 4,7300 | 4,7200 | 65 | 306,90 |
| 10/5/2012 | 4,7300 | 5,11% | 4,7300 | 4,7300 | 4,7300 | 6 | 28,38 |
| 09/5/2012 | 4,5000 | -6,05% | 4,4400 | 4,5000 | 4,4400 | 300 | 1.332,40 |
| 08/5/2012 | 4,7900 | 1,05% | 4,7000 | 4,7900 | 4,7000 | 40 | 188,45 |
| 07/5/2012 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 04/5/2012 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 03/5/2012 | 4,7400 | 3,04% | 4,4500 | 4,7400 | 4,4500 | 130 | 581,40 |
| 02/5/2012 | 4,6000 | -4,37% | 4,6500 | 4,6500 | 4,4200 | 1.342 | 6.043,27 |
| 30/4/2012 | 4,8100 | 0,00% | 4,6900 | 4,8200 | 4,6800 | 190 | 898,43 |
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.% |
|---|