| 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 |
|---|---|---|---|---|---|---|---|
| 26/4/2012 | 4,6300 | -3,14% | 4,9600 | 4,9600 | 4,6200 | 572 | 2.699,36 |
| 25/4/2012 | 4,7800 | -2,25% | 4,9800 | 4,9800 | 4,7800 | 65 | 312,70 |
| 24/4/2012 | 4,8900 | -0,81% | 5,1800 | 5,1800 | 4,6500 | 1.049 | 5.044,22 |
| 23/4/2012 | 4,9300 | 2,71% | 4,8600 | 4,9400 | 4,8500 | 155 | 758,10 |
| 20/4/2012 | 4,8000 | 1,48% | 5,1900 | 5,1900 | 4,8000 | 20 | 99,90 |
| 19/4/2012 | 4,7300 | 5,11% | 4,6400 | 4,7700 | 4,5000 | 791 | 3.604,60 |
| 18/4/2012 | 4,5000 | -9,27% | 5,2400 | 5,2400 | 4,4200 | 2.677 | 12.412,04 |
| 17/4/2012 | 4,9600 | -4,06% | 5,2900 | 5,2900 | 4,6400 | 1.753 | 8.456,30 |
| 12/4/2012 | 5,1700 | -0,58% | 5,3100 | 5,3100 | 5,0000 | 347 | 1.779,84 |
| 11/4/2012 | 5,2000 | 0,19% | 5,3400 | 5,3400 | 4,8600 | 547 | 2.785,79 |
| 10/4/2012 | 5,1900 | -1,33% | 5,4100 | 5,4100 | 4,8300 | 435 | 2.208,34 |
| 05/4/2012 | 5,2600 | 2,33% | 5,2400 | 5,2600 | 5,2400 | 19 | 99,74 |
| 04/4/2012 | 5,1400 | -0,77% | 5,1000 | 5,3000 | 5,0000 | 337 | 1.714,77 |
| 03/4/2012 | 5,1800 | 3,81% | 5,1700 | 5,1800 | 5,1700 | 10 | 51,78 |
| 02/4/2012 | 4,9900 | -16,69% | 5,3700 | 5,4000 | 4,9500 | 3.934 | 20.110,60 |
| 30/3/2012 | 5,9900 | 0,67% | 5,9900 | 6,0000 | 5,6500 | 1.414 | 8.222,78 |
| 29/3/2012 | 5,9500 | -0,17% | 5,9700 | 5,9700 | 5,9500 | 15 | 89,49 |
| 28/3/2012 | 5,9600 | -0,67% | 5,8000 | 5,9600 | 5,6700 | 621 | 3.611,90 |
| 27/3/2012 | 6,0000 | 3,81% | 5,5200 | 6,0500 | 5,5200 | 2.657 | 15.571,63 |
| 26/3/2012 | 5,7800 | 2,12% | 5,7000 | 5,7800 | 5,4700 | 1.520 | 8.557,06 |
| 23/3/2012 | 5,6600 | 0,00% | 5,6700 | 5,7000 | 5,5000 | 536 | 3.002,58 |
| 22/3/2012 | 5,6600 | -1,22% | 5,4800 | 5,6600 | 5,4800 | 177 | 971,72 |
| 21/3/2012 | 5,7300 | -4,98% | 5,8000 | 5,8000 | 5,6000 | 570 | 3.258,38 |
| 20/3/2012 | 6,0300 | -1,63% | 6,1900 | 6,1900 | 5,9100 | 1.706 | 10.261,84 |
| 19/3/2012 | 6,1300 | -0,97% | 6,2000 | 6,2000 | 6,0000 | 2.255 | 13.605,40 |
| 16/3/2012 | 6,1900 | -1,28% | 6,4000 | 6,4000 | 6,0700 | 2.025 | 12.413,90 |
| 15/3/2012 | 6,2700 | -4,13% | 6,5900 | 6,5900 | 6,1900 | 2.918 | 18.276,33 |
| 14/3/2012 | 6,5400 | 1,87% | 6,4000 | 6,5900 | 6,4000 | 285 | 1.845,25 |
| 13/3/2012 | 6,4200 | 2,23% | 6,3500 | 6,4400 | 6,3000 | 615 | 3.918,80 |
| 12/3/2012 | 6,2800 | -4,56% | 6,5900 | 6,5900 | 6,2300 | 1.974 | 12.346,12 |
| 09/3/2012 | 6,5800 | 6,47% | 6,3500 | 6,6000 | 5,9900 | 2.707 | 16.741,31 |
| 08/3/2012 | 6,1800 | 2,15% | 6,0000 | 6,1900 | 6,0000 | 719 | 4.377,65 |
| 07/3/2012 | 6,0500 | 0,83% | 5,9500 | 6,0500 | 5,9000 | 1.029 | 6.130,62 |
| 06/3/2012 | 6,0000 | -0,83% | 6,0000 | 6,0000 | 5,9300 | 305 | 1.824,80 |
| 05/3/2012 | 6,0500 | 6,14% | 5,8000 | 6,0500 | 5,8000 | 2.215 | ,00 |
| 02/3/2012 | 5,7000 | -4,04% | 6,0500 | 6,1500 | 5,7000 | 2.786 | ,00 |
| 01/3/2012 | 5,9400 | -1,00% | 6,0000 | 6,0500 | 5,8500 | 599 | ,00 |
| 29/2/2012 | 6,0000 | -3,07% | 6,1500 | 6,1500 | 5,9500 | 420 | ,00 |
| 28/2/2012 | 6,1900 | 3,17% | 6,1900 | 6,1900 | 6,1900 | 30 | ,00 |
| 24/2/2012 | 6,0000 | 0,84% | 5,9500 | 6,0000 | 5,9500 | 170 | ,00 |
| 23/2/2012 | 5,9500 | -2,30% | 6,0000 | 6,2500 | 5,7100 | 1.800 | ,00 |
| 22/2/2012 | 6,0900 | 0,66% | 5,8100 | 6,1000 | 5,8100 | 661 | ,00 |
| 21/2/2012 | 6,0500 | -0,66% | 6,0000 | 6,1000 | 5,8700 | 195 | ,00 |
| 20/2/2012 | 6,0900 | -1,93% | 6,0200 | 6,1900 | 6,0000 | 4.616 | ,00 |
| 17/2/2012 | 6,2100 | -1,11% | 6,3000 | 6,4000 | 6,0400 | 1.130 | ,00 |
| 16/2/2012 | 6,2800 | 1,29% | 6,2000 | 6,3000 | 5,9000 | 1.627 | ,00 |
| 15/2/2012 | 6,2000 | 0,65% | 6,2500 | 6,2500 | 5,8600 | 890 | ,00 |
| 14/2/2012 | 6,1600 | 9,03% | 5,6900 | 6,2000 | 5,6900 | 7.373 | ,00 |
| 13/2/2012 | 5,6500 | 1,80% | 5,5400 | 5,6800 | 5,5400 | 1.504 | ,00 |
| 10/2/2012 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 09/2/2012 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 10 | ,00 |
| 08/2/2012 | 5,5500 | 1,09% | 5,4000 | 5,5900 | 5,4000 | 650 | ,00 |
| 07/2/2012 | 5,4900 | -2,66% | 5,6000 | 5,6400 | 5,3500 | 1.437 | ,00 |
| 06/2/2012 | 5,6400 | -3,26% | 5,9000 | 5,9000 | 5,5000 | 1.261 | ,00 |
| 03/2/2012 | 5,8300 | 0,69% | 5,8000 | 5,8500 | 5,5300 | 654 | ,00 |
| 02/2/2012 | 5,7900 | -1,36% | 5,8500 | 5,8500 | 5,7700 | 260 | ,00 |
| 01/2/2012 | 5,8700 | 2,98% | 5,7200 | 5,8800 | 5,7200 | 551 | ,00 |
| 31/1/2012 | 5,7000 | 0,88% | 5,5900 | 5,7200 | 5,5800 | 1.297 | ,00 |
| 30/1/2012 | 5,6500 | -0,35% | 5,6500 | 5,7200 | 5,2600 | 219 | ,00 |
| 27/1/2012 | 5,6700 | 2,72% | 5,5400 | 5,6800 | 5,2400 | 1.075 | ,00 |
| 26/1/2012 | 5,5200 | 5,34% | 5,2800 | 5,5800 | 5,2800 | 725 | ,00 |
| 25/1/2012 | 5,2400 | 1,55% | 5,2400 | 5,2400 | 5,2400 | 305 | ,00 |
| 24/1/2012 | 5,1600 | 0,78% | 5,2200 | 5,2200 | 4,8900 | 154 | ,00 |
| 23/1/2012 | 5,1200 | 2,81% | 5,1200 | 5,1200 | 4,9600 | 430 | ,00 |
| 20/1/2012 | 4,9800 | -0,20% | 5,0900 | 5,0900 | 4,8000 | 498 | ,00 |
| 19/1/2012 | 4,9900 | 1,84% | 4,9900 | 4,9900 | 4,9900 | 4 | ,00 |
| 18/1/2012 | 4,9000 | -1,21% | 5,1000 | 5,1000 | 4,9000 | 185 | ,00 |
| 17/1/2012 | 4,9600 | 0,61% | 5,1000 | 5,1000 | 4,9000 | 274 | ,00 |
| 16/1/2012 | 4,9300 | -1,20% | 5,0900 | 5,0900 | 4,7200 | 464 | ,00 |
| 13/1/2012 | 4,9900 | 1,22% | 5,0000 | 5,0000 | 4,8000 | 275 | ,00 |
| 12/1/2012 | 4,9300 | 0,20% | 4,9000 | 5,0000 | 4,8000 | 1.643 | ,00 |
| 11/1/2012 | 4,9200 | 4,24% | 4,9400 | 4,9400 | 4,8000 | 435 | ,00 |
| 10/1/2012 | 4,7200 | -5,41% | 5,3800 | 5,3800 | 4,6900 | 1.801 | ,00 |
| 09/1/2012 | 4,9900 | -10,57% | 5,5000 | 5,7000 | 4,9000 | 364 | ,00 |
| 05/1/2012 | 5,5800 | 2,39% | 5,4800 | 5,5900 | 5,1700 | 1.810 | ,00 |
| 04/1/2012 | 5,4500 | 4,41% | 5,3000 | 5,4800 | 5,2900 | 185 | ,00 |
| 03/1/2012 | 5,2200 | 4,40% | 5,1000 | 5,2900 | 5,0000 | 281 | ,00 |
| 02/1/2012 | 5,0000 | -2,53% | 5,1800 | 5,1800 | 4,9000 | 317 | ,00 |
| 30/12/2011 | 5,1300 | -1,35% | 5,2000 | 5,2000 | 5,1000 | 189 | ,00 |
| 29/12/2011 | 5,2000 | -0,95% | 5,2600 | 5,2600 | 5,1800 | 105 | ,00 |
| 28/12/2011 | 5,2500 | 0,77% | 5,2500 | 5,2500 | 5,2300 | 60 | ,00 |
| 27/12/2011 | 5,2100 | 1,36% | 5,2500 | 5,2500 | 5,1200 | 375 | ,00 |
| 23/12/2011 | 5,1400 | -1,15% | 5,2000 | 5,2500 | 4,9000 | 1.501 | ,00 |
| 22/12/2011 | 5,2000 | -0,76% | 5,2800 | 5,2800 | 4,9300 | 2.299 | ,00 |
| 21/12/2011 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,2400 | 60 | ,00 |
| 20/12/2011 | 5,2400 | 6,72% | 5,3900 | 5,3900 | 5,0000 | 1.004 | ,00 |
| 19/12/2011 | 4,9100 | -14,90% | 5,7900 | 5,7900 | 4,9100 | 7.158 | ,00 |
| 16/12/2011 | 5,7700 | 1,41% | 5,6700 | 5,7700 | 5,6700 | 130 | ,00 |
| 15/12/2011 | 5,6900 | 5,37% | 5,4000 | 5,7000 | 5,2500 | 488 | ,00 |
| 14/12/2011 | 5,4000 | -7,06% | 6,3800 | 6,3800 | 5,3700 | 675 | ,00 |
| 13/12/2011 | 5,8100 | -3,17% | 6,0000 | 6,4600 | 5,0600 | 1.637 | ,00 |
| 12/12/2011 | 6,0000 | -11,37% | 6,1000 | 6,4900 | 6,0000 | 234 | ,00 |
| 09/12/2011 | 6,7700 | 3,36% | 6,8400 | 6,8400 | 6,6900 | 74 | ,00 |
| 08/12/2011 | 6,5500 | 0,00% | 6,8900 | 6,8900 | 6,5500 | 115 | ,00 |
| 07/12/2011 | 6,5500 | -5,07% | 6,8000 | 6,8000 | 6,1800 | 195 | ,00 |
| 06/12/2011 | 6,9000 | 0,15% | 6,9000 | 6,9000 | 6,9000 | 315 | ,00 |
| 05/12/2011 | 6,8900 | 0,15% | 6,2000 | 6,9000 | 6,2000 | 544 | ,00 |
| 02/12/2011 | 6,8800 | -2,96% | 6,8800 | 6,8800 | 6,8800 | 33 | ,00 |
| 01/12/2011 | 7,0900 | 2,75% | 6,8000 | 7,0900 | 6,8000 | 1.717 | ,00 |
| 30/11/2011 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 29/11/2011 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 45 | ,00 |
| 28/11/2011 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 25/11/2011 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 24/11/2011 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 11 | ,00 |
| 23/11/2011 | 6,9000 | 0,88% | 6,8300 | 6,9000 | 6,8300 | 776 | ,00 |
| 22/11/2011 | 6,8400 | 0,59% | 6,7900 | 6,8400 | 6,7900 | 67 | ,00 |
| 21/11/2011 | 6,8000 | 4,94% | 6,8000 | 6,8000 | 6,8000 | 2 | ,00 |
| 18/11/2011 | 6,4800 | 0,47% | 6,4700 | 6,4800 | 6,4700 | 31 | ,00 |
| 17/11/2011 | 6,4500 | -1,98% | 6,4000 | 6,4500 | 6,4000 | 178 | ,00 |
| 16/11/2011 | 6,5800 | 0,00% | 6,5800 | 6,5800 | 6,5800 | ,00 | |
| 15/11/2011 | 6,5800 | 5,96% | 6,5800 | 6,5800 | 6,5800 | 2 | ,00 |
| 14/11/2011 | 6,2100 | -9,74% | 6,7700 | 6,7700 | 6,2100 | 209 | ,00 |
| 11/11/2011 | 6,8800 | 0,44% | 6,8800 | 6,8800 | 6,8800 | 13 | ,00 |
| 10/11/2011 | 6,8500 | 1,03% | 6,7800 | 6,8800 | 6,7500 | 1.140 | ,00 |
| 09/11/2011 | 6,7800 | 2,88% | 6,7800 | 6,7800 | 6,7800 | 2 | ,00 |
| 08/11/2011 | 6,5900 | 2,97% | 6,5100 | 6,5900 | 6,3100 | 248 | ,00 |
| 07/11/2011 | 6,4000 | 0,47% | 6,4900 | 6,5900 | 6,4000 | 46 | ,00 |
| 04/11/2011 | 6,3700 | 0,00% | 6,3700 | 6,3700 | 6,3700 | ,00 | |
| 03/11/2011 | 6,3700 | -2,00% | 6,0900 | 6,3700 | 6,0100 | 303 | ,00 |
| 02/11/2011 | 6,5000 | -5,25% | 6,8700 | 6,8700 | 6,2100 | 964 | ,00 |
| 01/11/2011 | 6,8600 | 0,59% | 6,7900 | 6,9000 | 6,1500 | 742 | ,00 |
| 31/10/2011 | 6,8200 | -0,58% | 6,8300 | 6,9000 | 6,8000 | 483 | ,00 |
| 27/10/2011 | 6,8600 | 1,03% | 6,7900 | 6,8600 | 6,7000 | 685 | ,00 |
| 26/10/2011 | 6,7900 | 0,00% | 6,7900 | 6,7900 | 6,7900 | ,00 | |
| 25/10/2011 | 6,7900 | -0,88% | 5,8200 | 6,7900 | 5,8200 | 1.145 | ,00 |
| 24/10/2011 | 6,8500 | 5,38% | 6,6900 | 6,8500 | 6,4000 | 714 | ,00 |
| 21/10/2011 | 6,5000 | -1,52% | 6,2200 | 6,5000 | 6,2200 | 308 | ,00 |
| 20/10/2011 | 6,6000 | -2,37% | 6,5900 | 6,6000 | 6,5900 | 100 | ,00 |
| 19/10/2011 | 6,7600 | 0,15% | 6,4900 | 6,7600 | 6,4900 | 320 | ,00 |
| 18/10/2011 | 6,7500 | 3,85% | 6,5900 | 6,8600 | 6,5900 | 264 | ,00 |
| 17/10/2011 | 6,5000 | -5,52% | 6,5000 | 6,7700 | 6,5000 | 327 | ,00 |
| 14/10/2011 | 6,8800 | 2,84% | 6,4900 | 6,8800 | 6,4900 | 158 | ,00 |
| 13/10/2011 | 6,6900 | 3,08% | 6,5900 | 6,6900 | 6,5900 | 51 | ,00 |
| 12/10/2011 | 6,4900 | -4,42% | 6,2900 | 6,5000 | 6,2900 | 275 | ,00 |
| 11/10/2011 | 6,7900 | 0,00% | 6,7900 | 6,7900 | 6,7900 | ,00 | |
| 10/10/2011 | 6,7900 | 6,26% | 6,7900 | 6,7900 | 6,7900 | 10 | ,00 |
| 07/10/2011 | 6,3900 | -8,58% | 6,3100 | 6,7800 | 6,3000 | 383 | ,00 |
| 06/10/2011 | 6,9900 | 9,22% | 6,8500 | 7,0000 | 5,7600 | 9.135 | ,00 |
| 05/10/2011 | 6,4000 | -5,74% | 6,7800 | 7,2000 | 6,1000 | 1.887 | ,00 |
| 04/10/2011 | 6,7900 | 9,69% | 6,0400 | 6,8000 | 6,0400 | 3.184 | ,00 |
| 03/10/2011 | 6,1900 | 8,60% | 5,5600 | 6,1900 | 5,5600 | 1.520 | ,00 |
| 30/9/2011 | 5,7000 | -0,70% | 5,2800 | 5,7000 | 5,2800 | 74 | ,00 |
| 29/9/2011 | 5,7400 | 9,96% | 5,5900 | 5,7400 | 5,5000 | 2.354 | ,00 |
| 28/9/2011 | 5,2200 | 4,61% | 5,1000 | 5,2200 | 4,5600 | 117 | ,00 |
| 27/9/2011 | 4,9900 | -3,11% | 5,2300 | 5,2300 | 4,8500 | 861 | ,00 |
| 26/9/2011 | 5,1500 | 1,18% | 5,2700 | 5,2800 | 4,7500 | 467 | ,00 |
| 23/9/2011 | 5,0900 | -7,79% | 5,7800 | 5,7800 | 4,9700 | 2.204 | ,00 |
| 22/9/2011 | 5,5200 | -6,91% | 6,0000 | 6,0000 | 5,3700 | 1.070 | ,00 |
| 21/9/2011 | 5,9300 | 2,60% | 5,7700 | 5,9300 | 5,7700 | 55 | ,00 |
| 20/9/2011 | 5,7800 | 1,40% | 5,7800 | 5,7800 | 5,7800 | 10 | ,00 |
| 19/9/2011 | 5,7000 | 3,64% | 5,7500 | 5,7500 | 5,7000 | 7 | ,00 |
| 16/9/2011 | 5,5000 | -0,54% | 5,8000 | 5,8000 | 5,2200 | 48 | ,00 |
| 15/9/2011 | 5,5300 | -3,99% | 5,2000 | 5,5900 | 5,2000 | 370 | ,00 |
| 14/9/2011 | 5,7600 | 6,47% | 5,7300 | 5,7600 | 5,6300 | 190 | ,00 |
| 13/9/2011 | 5,4100 | -9,38% | 5,4100 | 5,6400 | 5,3800 | 2.526 | ,00 |
| 12/9/2011 | 5,9700 | -5,09% | 5,6700 | 5,9700 | 5,6700 | 123 | ,00 |
| 09/9/2011 | 6,2900 | 2,95% | 6,2900 | 6,2900 | 6,2900 | 1 | ,00 |
| 08/9/2011 | 6,1100 | 1,83% | 6,1100 | 6,1100 | 6,1100 | 5 | ,00 |
| 07/9/2011 | 6,0000 | 1,35% | 6,1400 | 6,1400 | 5,6800 | 555 | ,00 |
| 06/9/2011 | 5,9200 | 0,51% | 6,1100 | 6,1100 | 5,3600 | 654 | ,00 |
| 05/9/2011 | 5,8900 | -5,00% | 5,6000 | 5,9000 | 5,6000 | 318 | ,00 |
| 02/9/2011 | 6,2000 | 2,82% | 6,1900 | 6,2000 | 6,1900 | 11 | ,00 |
| 01/9/2011 | 6,0300 | -4,29% | 5,8100 | 6,1700 | 5,8100 | 176 | ,00 |
| 31/8/2011 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 30/8/2011 | 6,3000 | 3,45% | 6,3000 | 6,3000 | 6,3000 | 1 | ,00 |
| 29/8/2011 | 6,0900 | 2,70% | 5,9300 | 6,2200 | 5,3400 | 782 | ,00 |
| 26/8/2011 | 5,9300 | 1,37% | 6,0300 | 6,0300 | 5,9300 | 4 | ,00 |
| 25/8/2011 | 5,8500 | 0,86% | 5,8500 | 5,8500 | 5,8500 | 2 | ,00 |
| 24/8/2011 | 5,8000 | 0,17% | 5,9300 | 5,9300 | 5,2500 | 324 | ,00 |
| 23/8/2011 | 5,7900 | -5,08% | 5,5400 | 5,7900 | 5,5200 | 1.262 | ,00 |
| 22/8/2011 | 6,1000 | 1,33% | 6,1000 | 6,1000 | 6,1000 | 2 | ,00 |
| 19/8/2011 | 6,0200 | -1,15% | 6,2400 | 6,2400 | 5,6300 | 1.293 | ,00 |
| 18/8/2011 | 6,0900 | -0,33% | 6,3500 | 6,3500 | 5,7000 | 403 | ,00 |
| 17/8/2011 | 6,1100 | -0,65% | 5,6400 | 6,1100 | 5,6400 | 104 | ,00 |
| 16/8/2011 | 6,1500 | 0,99% | 6,1500 | 6,1500 | 6,1500 | 1 | ,00 |
| 12/8/2011 | 6,0900 | 2,18% | 6,0900 | 6,0900 | 6,0900 | 2 | ,00 |
| 11/8/2011 | 5,9600 | 3,11% | 6,0000 | 6,0000 | 5,3900 | 1.121 | ,00 |
| 10/8/2011 | 5,7800 | -8,11% | 6,0000 | 6,3500 | 5,7800 | 393 | ,00 |
| 09/8/2011 | 6,2900 | 1,45% | 5,8000 | 6,2900 | 5,5900 | 1.179 | ,00 |
| 08/8/2011 | 6,2000 | 6,16% | 5,2700 | 6,2000 | 5,2700 | 841 | ,00 |
| 05/8/2011 | 5,8400 | -2,67% | 5,7000 | 5,8700 | 5,7000 | 72 | ,00 |
| 04/8/2011 | 6,0000 | -2,60% | 6,0000 | 6,0000 | 6,0000 | 100 | ,00 |
| 03/8/2011 | 6,1600 | -1,60% | 6,1900 | 6,1900 | 5,9900 | 165 | ,00 |
| 02/8/2011 | 6,2600 | -2,80% | 6,2000 | 6,2800 | 6,0500 | 1.091 | ,00 |
| 01/8/2011 | 6,4400 | 0,00% | 6,5900 | 6,5900 | 6,1500 | 474 | ,00 |
| 29/7/2011 | 6,4400 | 2,22% | 6,4600 | 6,4600 | 6,3600 | 1.224 | ,00 |
| 28/7/2011 | 6,3000 | 0,32% | 6,3800 | 6,3800 | 6,0100 | 22 | ,00 |
| 27/7/2011 | 6,2800 | -6,41% | 6,2600 | 6,5800 | 6,0500 | 1.991 | ,00 |
| 26/7/2011 | 6,7100 | -6,68% | 7,1800 | 7,6900 | 6,4800 | 2.351 | ,00 |
| 25/7/2011 | 7,1900 | 19,83% | 6,3900 | 7,2000 | 6,1000 | 13.909 | ,00 |
| 22/7/2011 | 6,0000 | 9,89% | 5,2600 | 6,0000 | 5,2600 | 6.138 | ,00 |
| 21/7/2011 | 5,4600 | 0,55% | 5,4600 | 5,4600 | 5,4600 | 26 | ,00 |
| 20/7/2011 | 5,4300 | 6,47% | 5,2000 | 5,4800 | 5,2000 | 602 | ,00 |
| 19/7/2011 | 5,1000 | 1,19% | 5,1000 | 5,1000 | 5,1000 | 108 | ,00 |
| 18/7/2011 | 5,0400 | -3,08% | 4,8800 | 5,2800 | 4,8800 | 419 | ,00 |
| 15/7/2011 | 5,2000 | 3,38% | 5,2000 | 5,2000 | 5,2000 | 340 | ,00 |
| 14/7/2011 | 5,0300 | -1,76% | 5,0400 | 5,0400 | 5,0300 | 199 | ,00 |
| 13/7/2011 | 5,1200 | -6,91% | 5,5300 | 5,5300 | 5,1200 | 222 | ,00 |
| 12/7/2011 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 11/7/2011 | 5,5000 | 0,73% | 5,4600 | 5,5000 | 5,4600 | 31 | ,00 |
| 08/7/2011 | 5,4600 | 0,00% | 5,4600 | 5,4800 | 5,1300 | 207 | ,00 |
| 07/7/2011 | 5,4600 | 5,41% | 5,3600 | 5,4800 | 5,3600 | 39 | ,00 |
| 06/7/2011 | 5,1800 | -2,08% | 5,4600 | 5,4800 | 5,1800 | 22 | ,00 |
| 05/7/2011 | 5,2900 | 1,34% | 5,3000 | 5,4900 | 5,2100 | 586 | ,00 |
| 04/7/2011 | 5,2200 | -1,69% | 5,3800 | 5,3800 | 5,2100 | 916 | ,00 |
| 01/7/2011 | 5,3100 | -3,28% | 5,2300 | 5,4900 | 5,1600 | 1.804 | ,00 |
| 30/6/2011 | 5,4900 | -7,58% | 5,7900 | 5,8000 | 5,3500 | 2.029 | ,00 |
| 29/6/2011 | 5,9400 | 10,00% | 5,3600 | 5,9400 | 5,1100 | 4.117 | ,00 |
| 28/6/2011 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 27/6/2011 | 5,4000 | 1,89% | 5,2900 | 5,4000 | 5,2900 | 466 | ,00 |
| 24/6/2011 | 5,3000 | 1,15% | 5,3000 | 5,3000 | 5,3000 | 2 | ,00 |
| 23/6/2011 | 5,2400 | 0,38% | 5,1900 | 5,3200 | 5,1200 | 723 | ,00 |
| 22/6/2011 | 5,2200 | 0,00% | 5,2400 | 5,2400 | 5,2200 | 201 | ,00 |
| 21/6/2011 | 5,2200 | 1,36% | 5,2400 | 5,2500 | 5,2200 | 169 | ,00 |
| 20/6/2011 | 5,1500 | 1,98% | 5,1500 | 5,1800 | 4,8700 | 556 | ,00 |
| 17/6/2011 | 5,0500 | 2,43% | 4,9000 | 5,0500 | 4,8100 | 642 | ,00 |
| 16/6/2011 | 4,9300 | -1,00% | 5,0400 | 5,0400 | 4,8300 | 14 | ,00 |
| 15/6/2011 | 4,9800 | -0,40% | 4,8000 | 4,9800 | 4,8000 | 602 | ,00 |
| 14/6/2011 | 5,0000 | -0,60% | 4,9000 | 5,0000 | 4,8100 | 297 | ,00 |
| 10/6/2011 | 5,0300 | -0,20% | 5,0300 | 5,0400 | 4,7600 | 1.770 | ,00 |
| 09/6/2011 | 5,0400 | 1,61% | 5,0800 | 5,0800 | 5,0400 | 90 | ,00 |
| 08/6/2011 | 4,9600 | -6,94% | 5,0900 | 5,2200 | 4,8100 | 2.792 | ,00 |
| 07/6/2011 | 5,3300 | -2,02% | 5,4600 | 5,4600 | 5,0000 | 885 | ,00 |
| 06/6/2011 | 5,4400 | 8,58% | 5,1000 | 5,4500 | 4,7500 | 1.394 | ,00 |
| 03/6/2011 | 5,0100 | -2,72% | 5,3400 | 5,3400 | 5,0000 | 1.905 | ,00 |
| 02/6/2011 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 01/6/2011 | 5,1500 | -3,92% | 5,3900 | 5,3900 | 5,0300 | 1.512 | ,00 |
| 31/5/2011 | 5,3600 | -2,55% | 5,4600 | 5,6800 | 5,0200 | 5.150 | ,00 |
| 30/5/2011 | 5,5000 | -6,30% | 5,3800 | 5,7900 | 5,2900 | 1.511 | ,00 |
| 27/5/2011 | 5,8700 | 4,82% | 5,6000 | 5,9000 | 5,2100 | 3.429 | ,00 |
| 26/5/2011 | 5,6000 | 0,00% | 5,3600 | 5,6500 | 5,2500 | 1.335 | ,00 |
| 25/5/2011 | 5,6000 | 0,00% | 5,6000 | 5,8300 | 5,2600 | 1.896 | ,00 |
| 24/5/2011 | 5,6000 | 0,00% | 5,4800 | 5,8000 | 5,4800 | 796 | ,00 |
| 23/5/2011 | 5,6000 | 3,70% | 5,6500 | 5,6500 | 5,1800 | 1.147 | ,00 |
| 20/5/2011 | 5,4000 | 2,86% | 5,5600 | 5,5600 | 5,1600 | 573 | ,00 |
| 19/5/2011 | 5,2500 | -1,32% | 5,7000 | 5,7000 | 5,2500 | 512 | ,00 |
| 18/5/2011 | 5,3200 | -4,66% | 5,8800 | 5,8800 | 5,3200 | 102 | ,00 |
| 17/5/2011 | 5,5800 | 0,18% | 5,8000 | 5,8000 | 5,5700 | 311 | ,00 |
| 16/5/2011 | 5,5700 | -10,74% | 5,6900 | 5,9300 | 5,4100 | 3.637 | ,00 |
| 13/5/2011 | 6,2400 | 1,30% | 6,1900 | 6,4900 | 6,1000 | 2.647 | ,00 |
| 12/5/2011 | 6,1600 | -4,79% | 6,4600 | 6,4600 | 5,9500 | 3.031 | ,00 |
| 11/5/2011 | 6,4700 | 3,69% | 6,2700 | 6,4700 | 6,2400 | 443 | ,00 |
| 10/5/2011 | 6,2400 | -1,27% | 5,8300 | 6,2400 | 5,8000 | 325 | ,00 |
| 09/5/2011 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 06/5/2011 | 6,3200 | 3,10% | 6,4500 | 6,4500 | 5,9700 | 500 | ,00 |
| 05/5/2011 | 6,1300 | -6,13% | 6,8400 | 6,8700 | 5,9000 | 2.985 | ,00 |
| 04/5/2011 | 6,5300 | -8,42% | 6,4500 | 6,8500 | 6,4200 | 1.190 | ,00 |
| 03/5/2011 | 7,1300 | 9,86% | 6,1000 | 7,1300 | 6,0500 | 3.539 | ,00 |
| 02/5/2011 | 6,4900 | 2,04% | 6,2800 | 6,4900 | 6,2800 | 581 | ,00 |
| 29/4/2011 | 6,3600 | -0,47% | 6,3500 | 6,3900 | 6,3300 | 405 | ,00 |
| 28/4/2011 | 6,3900 | 0,00% | 6,3500 | 6,3900 | 6,3500 | 185 | ,00 |
| 27/4/2011 | 6,3900 | 2,24% | 6,3900 | 6,3900 | 6,3900 | 39 | ,00 |
| 26/4/2011 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 21/4/2011 | 6,2500 | 0,32% | 6,3400 | 6,3400 | 6,2000 | 265 | ,00 |
| 20/4/2011 | 6,2300 | 3,83% | 6,1800 | 6,3500 | 6,1800 | 622 | ,00 |
| 19/4/2011 | 6,0000 | 0,00% | 5,5300 | 6,2800 | 5,5300 | 2.823 | ,00 |
| 18/4/2011 | 6,0000 | 2,21% | 6,1600 | 6,1700 | 5,7200 | 75 | ,00 |
| 15/4/2011 | 5,8700 | 2,26% | 6,1200 | 6,1200 | 5,5000 | 1.324 | ,00 |
| 14/4/2011 | 5,7400 | -1,54% | 5,7900 | 5,8700 | 5,6600 | 880 | ,00 |
| 13/4/2011 | 5,8300 | -3,32% | 5,9900 | 5,9900 | 5,6400 | 1.177 | ,00 |
| 12/4/2011 | 6,0300 | -6,66% | 6,7300 | 6,9800 | 5,8200 | 6.911 | ,00 |
| 11/4/2011 | 6,4600 | -6,78% | 6,8900 | 6,9900 | 6,2400 | 968 | ,00 |
| 08/4/2011 | 6,9300 | 10,00% | 5,9800 | 6,9300 | 5,9500 | 4.324 | ,00 |
| 07/4/2011 | 6,3000 | 3,79% | 6,3000 | 6,3000 | 6,3000 | 50 | ,00 |
| 06/4/2011 | 6,0700 | 1,17% | 6,1800 | 6,2000 | 5,9000 | 1.323 | ,00 |
| 05/4/2011 | 6,0000 | -2,44% | 6,1500 | 6,1500 | 6,0000 | 584 | ,00 |
| 04/4/2011 | 6,1500 | -5,38% | 5,9000 | 6,4900 | 5,8500 | 1.098 | ,00 |
| 01/4/2011 | 6,5000 | 9,06% | 5,6300 | 6,5500 | 5,6300 | 3.428 | ,00 |
| 31/3/2011 | 5,9600 | 2,05% | 5,9800 | 5,9800 | 5,6000 | 1.201 | ,00 |
| 30/3/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 29/3/2011 | 5,8400 | -0,34% | 5,8500 | 5,8500 | 5,8300 | 549 | ,00 |
| 28/3/2011 | 5,8600 | 2,81% | 5,7000 | 5,9800 | 5,7000 | 1.743 | ,00 |
| 24/3/2011 | 5,7000 | 0,00% | 5,6900 | 5,7000 | 5,6900 | 649 | ,00 |
| 23/3/2011 | 5,7000 | 0,18% | 5,2800 | 5,7000 | 5,2800 | 270 | ,00 |
| 22/3/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 21/3/2011 | 5,6900 | 1,97% | 5,5800 | 5,8600 | 5,4000 | 1.319 | ,00 |
| 18/3/2011 | 5,5800 | -0,89% | 5,5400 | 5,5800 | 5,2500 | 116 | ,00 |
| 17/3/2011 | 5,6300 | 2,93% | 5,5000 | 5,6300 | 5,5000 | 55 | ,00 |
| 16/3/2011 | 5,4700 | -0,18% | 5,2900 | 5,4700 | 5,2900 | 110 | ,00 |
| 15/3/2011 | 5,4800 | -3,69% | 5,2500 | 5,4900 | 5,2200 | 238 | ,00 |
| 14/3/2011 | 5,6900 | 0,35% | 5,6700 | 5,6900 | 5,6500 | 61 | ,00 |
| 11/3/2011 | 5,6700 | 1,61% | 5,5900 | 5,6700 | 5,5900 | 152 | ,00 |
| 10/3/2011 | 5,5800 | 1,64% | 5,2000 | 5,5800 | 5,2000 | 310 | ,00 |
| 09/3/2011 | 5,4900 | 1,86% | 5,4000 | 5,4900 | 5,4000 | 54 | ,00 |
| 08/3/2011 | 5,3900 | 3,45% | 5,6000 | 5,6000 | 5,3000 | 505 | ,00 |
| 04/3/2011 | 5,2100 | -7,62% | 5,7300 | 5,7300 | 5,2000 | 490 | ,00 |
| 03/3/2011 | 5,6400 | 5,42% | 5,4000 | 5,6400 | 5,4000 | 5 | ,00 |
| 02/3/2011 | 5,3500 | 0,00% | 5,4500 | 5,4500 | 4,9500 | 28 | ,00 |
| 01/3/2011 | 5,3500 | 0,56% | 5,2900 | 5,3500 | 5,2900 | 225 | ,00 |
| 28/2/2011 | 5,3200 | -5,51% | 5,2600 | 5,3300 | 5,1300 | 2.272 | ,00 |
| 25/2/2011 | 5,6300 | 0,00% | 5,6300 | 5,6300 | 5,6300 | ,00 | |
| 24/2/2011 | 5,6300 | 0,00% | 5,6300 | 5,6300 | 5,6300 | ,00 | |
| 23/2/2011 | 5,6300 | -2,09% | 5,7800 | 5,8100 | 5,3600 | 283 | ,00 |
| 22/2/2011 | 5,7500 | 3,05% | 5,7000 | 5,7500 | 5,7000 | 52 | ,00 |
| 21/2/2011 | 5,5800 | -1,76% | 5,7900 | 5,7900 | 5,4000 | 797 | ,00 |
| 18/2/2011 | 5,6800 | -8,09% | 6,4000 | 6,4800 | 5,5700 | 3.373 | ,00 |
| 17/2/2011 | 6,1800 | 6,19% | 5,8200 | 6,2800 | 5,4700 | 6.164 | ,00 |
| 16/2/2011 | 5,8200 | 0,34% | 5,8100 | 5,8200 | 5,8100 | 15 | ,00 |
| 15/2/2011 | 5,8000 | 9,23% | 5,7400 | 5,8000 | 5,7400 | 85 | ,00 |
| 14/2/2011 | 5,3100 | 0,00% | 5,8500 | 5,8500 | 5,3100 | 23 | ,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.% |
|---|