| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -5,18% | 5,8500 | 5,8500 | 5,3100 | 23 | ,00 |
| 11/2/2011 | 5,6000 | -6,35% | 5,4100 | 5,8400 | 5,3900 | 984 | ,00 |
| 10/2/2011 | 5,9800 | 9,52% | 5,2200 | 6,0000 | 5,1900 | 1.441 | ,00 |
| 09/2/2011 | 5,4600 | -8,85% | 5,5000 | 5,5900 | 5,4000 | 831 | ,00 |
| 08/2/2011 | 5,9900 | 6,96% | 5,5900 | 6,0700 | 5,5000 | 2.904 | ,00 |
| 07/2/2011 | 5,6000 | 3,51% | 4,9000 | 5,6000 | 4,9000 | 740 | ,00 |
| 04/2/2011 | 5,4100 | 2,85% | 5,4100 | 5,4100 | 5,4100 | 19 | ,00 |
| 03/2/2011 | 5,2600 | -3,66% | 5,0200 | 5,2600 | 5,0200 | 299 | ,00 |
| 02/2/2011 | 5,4600 | 0,37% | 5,6400 | 5,6400 | 5,4400 | 262 | ,00 |
| 01/2/2011 | 5,4400 | -0,37% | 5,4600 | 5,4600 | 5,2100 | 1.150 | ,00 |
| 31/1/2011 | 5,4600 | -9,75% | 5,7000 | 5,7000 | 5,4600 | 391 | ,00 |
| 28/1/2011 | 6,0500 | 7,08% | 5,2600 | 6,0500 | 5,2600 | 4.033 | ,00 |
| 27/1/2011 | 5,6500 | 4,63% | 5,6500 | 5,6500 | 5,6500 | 40 | ,00 |
| 26/1/2011 | 5,4000 | 0,37% | 5,7500 | 5,7600 | 5,0500 | 1.798 | ,00 |
| 25/1/2011 | 5,3800 | -9,73% | 5,3700 | 5,7600 | 5,3700 | 545 | ,00 |
| 24/1/2011 | 5,9600 | 8,76% | 5,1000 | 6,0200 | 5,1000 | 3.133 | ,00 |
| 21/1/2011 | 5,4800 | 3,59% | 5,4800 | 5,4800 | 5,4800 | 1 | ,00 |
| 20/1/2011 | 5,2900 | 1,34% | 5,4900 | 5,4900 | 5,2800 | 201 | ,00 |
| 19/1/2011 | 5,2200 | 0,00% | 5,2200 | 5,2200 | 5,2200 | ,00 | |
| 18/1/2011 | 5,2200 | -2,25% | 5,4600 | 5,4600 | 5,0800 | 262 | ,00 |
| 17/1/2011 | 5,3400 | 1,33% | 5,4200 | 5,4200 | 5,3400 | 169 | ,00 |
| 14/1/2011 | 5,2700 | 0,38% | 5,4200 | 5,4200 | 4,7600 | 130 | ,00 |
| 13/1/2011 | 5,2500 | -2,60% | 4,9000 | 5,2500 | 4,9000 | 251 | ,00 |
| 12/1/2011 | 5,3900 | 2,67% | 5,3900 | 5,3900 | 5,3900 | 1 | ,00 |
| 11/1/2011 | 5,2500 | -3,49% | 4,9000 | 5,2500 | 4,9000 | 202 | ,00 |
| 10/1/2011 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 07/1/2011 | 5,4400 | 3,23% | 5,3000 | 5,4400 | 5,3000 | 110 | ,00 |
| 05/1/2011 | 5,2700 | -2,23% | 5,0900 | 5,2700 | 5,0900 | 72 | ,00 |
| 04/1/2011 | 5,3900 | -1,82% | 5,0600 | 5,4000 | 4,9500 | 321 | ,00 |
| 03/1/2011 | 5,4900 | -1,96% | 5,7900 | 5,8000 | 5,4900 | 32 | ,00 |
| 31/12/2010 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 30/12/2010 | 5,6000 | -0,88% | 5,6900 | 5,7000 | 5,5700 | 70 | ,00 |
| 29/12/2010 | 5,6500 | -2,42% | 5,2700 | 5,6500 | 5,2600 | 220 | ,00 |
| 28/12/2010 | 5,7900 | 4,14% | 5,5500 | 5,7900 | 5,5500 | 185 | ,00 |
| 27/12/2010 | 5,5600 | -9,89% | 5,5600 | 5,5600 | 5,5600 | 300 | ,00 |
| 23/12/2010 | 6,1700 | 9,59% | 5,0800 | 6,1700 | 5,0700 | 3.053 | ,00 |
| 22/12/2010 | 5,6300 | 8,69% | 4,6700 | 5,6900 | 4,6700 | 103 | ,00 |
| 21/12/2010 | 5,1800 | 6,15% | 5,1700 | 5,1800 | 5,1700 | 25 | ,00 |
| 20/12/2010 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 17/12/2010 | 4,8800 | -4,31% | 4,8800 | 4,8800 | 4,8800 | 215 | ,00 |
| 16/12/2010 | 5,1000 | 4,51% | 4,8800 | 5,1000 | 4,8800 | 142 | ,00 |
| 15/12/2010 | 4,8800 | 0,00% | 4,9000 | 4,9000 | 4,8800 | 153 | ,00 |
| 14/12/2010 | 4,8800 | -0,20% | 4,8900 | 4,8900 | 4,8800 | 12 | ,00 |
| 13/12/2010 | 4,8900 | -0,20% | 4,8900 | 4,8900 | 4,8900 | 7 | ,00 |
| 10/12/2010 | 4,9000 | 5,83% | 4,5000 | 4,9000 | 4,5000 | 120 | ,00 |
| 09/12/2010 | 4,6300 | -7,21% | 4,9500 | 4,9900 | 4,6300 | 522 | ,00 |
| 08/12/2010 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 07/12/2010 | 4,9900 | 0,81% | 4,9900 | 4,9900 | 4,9900 | 1 | ,00 |
| 06/12/2010 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 03/12/2010 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 02/12/2010 | 4,9500 | 0,00% | 4,5400 | 4,9500 | 4,5400 | 11 | ,00 |
| 01/12/2010 | 4,9500 | 2,48% | 5,0000 | 5,0000 | 4,9500 | 101 | ,00 |
| 30/11/2010 | 4,8300 | -3,40% | 4,5000 | 4,9400 | 4,5000 | 222 | ,00 |
| 29/11/2010 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 26/11/2010 | 5,0000 | -3,47% | 5,0600 | 5,0600 | 4,9900 | 2.795 | ,00 |
| 25/11/2010 | 5,1800 | 2,98% | 4,6400 | 5,1800 | 4,6400 | 429 | ,00 |
| 24/11/2010 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 23/11/2010 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 22/11/2010 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 19/11/2010 | 5,0300 | -2,33% | 4,7100 | 5,0300 | 4,6500 | 130 | ,00 |
| 18/11/2010 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 17/11/2010 | 5,1500 | 1,98% | 4,6100 | 5,1500 | 4,6000 | 286 | ,00 |
| 16/11/2010 | 5,0500 | -2,13% | 4,8400 | 5,0500 | 4,6700 | 91 | ,00 |
| 15/11/2010 | 5,1600 | 6,17% | 5,2600 | 5,2600 | 4,4600 | 150 | ,00 |
| 12/11/2010 | 4,8600 | -9,50% | 4,8500 | 5,0000 | 4,8400 | 246 | ,00 |
| 11/11/2010 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3700 | ,00 | |
| 10/11/2010 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3700 | ,00 | |
| 09/11/2010 | 5,3700 | -6,12% | 5,7000 | 5,9000 | 5,1500 | 2.205 | ,00 |
| 08/11/2010 | 5,7200 | 10,00% | 5,1400 | 5,7200 | 5,1400 | 3.782 | ,00 |
| 05/11/2010 | 5,2000 | 2,56% | 5,2000 | 5,2000 | 5,2000 | 10 | ,00 |
| 04/11/2010 | 5,0700 | 3,26% | 5,0600 | 5,0700 | 5,0600 | 15 | ,00 |
| 03/11/2010 | 4,9100 | 4,25% | 4,6700 | 4,9100 | 4,6700 | 75 | ,00 |
| 02/11/2010 | 4,7100 | -6,73% | 5,3500 | 5,3500 | 4,7000 | 525 | ,00 |
| 01/11/2010 | 5,0500 | -2,51% | 4,7600 | 5,1300 | 4,7600 | 45 | ,00 |
| 29/10/2010 | 5,1800 | -1,33% | 4,7300 | 5,4500 | 4,7300 | 603 | ,00 |
| 27/10/2010 | 5,2500 | -4,02% | 5,6000 | 5,6500 | 5,0000 | 300 | ,00 |
| 26/10/2010 | 5,4700 | 8,53% | 5,2700 | 5,5200 | 4,9900 | 1.984 | ,00 |
| 25/10/2010 | 5,0400 | -0,20% | 5,4200 | 5,4300 | 4,8100 | 551 | ,00 |
| 22/10/2010 | 5,0500 | -5,08% | 5,7000 | 5,8500 | 4,8200 | 959 | ,00 |
| 21/10/2010 | 5,3200 | 9,24% | 5,3500 | 5,3500 | 4,9400 | 1.400 | ,00 |
| 20/10/2010 | 4,8700 | 7,51% | 4,9700 | 4,9700 | 4,3800 | 101 | ,00 |
| 19/10/2010 | 4,5300 | -8,85% | 5,3300 | 5,3300 | 4,5300 | 22 | ,00 |
| 18/10/2010 | 4,9700 | -0,60% | 5,3500 | 5,3500 | 4,9600 | 40 | ,00 |
| 15/10/2010 | 5,0000 | -0,99% | 5,3900 | 5,3900 | 5,0000 | 100 | ,00 |
| 14/10/2010 | 5,0500 | 3,48% | 5,2100 | 5,2200 | 4,5100 | 310 | ,00 |
| 13/10/2010 | 4,8800 | 7,73% | 4,7800 | 4,8900 | 4,7800 | 288 | ,00 |
| 12/10/2010 | 4,5300 | -9,40% | 4,9000 | 4,9000 | 4,5000 | 790 | ,00 |
| 11/10/2010 | 5,0000 | 8,70% | 4,7000 | 5,0000 | 4,6700 | 1.256 | ,00 |
| 08/10/2010 | 4,6000 | 2,22% | 4,5900 | 4,6000 | 4,5800 | 239 | ,00 |
| 07/10/2010 | 4,5000 | 1,12% | 4,4900 | 4,5000 | 4,4900 | 524 | ,00 |
| 06/10/2010 | 4,4500 | 1,60% | 4,4400 | 4,4500 | 4,4400 | 30 | ,00 |
| 05/10/2010 | 4,3800 | 7,09% | 4,4700 | 4,4900 | 4,3700 | 160 | ,00 |
| 04/10/2010 | 4,0900 | 4,87% | 4,0800 | 4,1000 | 4,0000 | 303 | ,00 |
| 01/10/2010 | 3,9000 | 2,63% | 3,9500 | 3,9500 | 3,6900 | 442 | ,00 |
| 30/9/2010 | 3,8000 | -3,55% | 3,8900 | 3,8900 | 3,8000 | 140 | ,00 |
| 29/9/2010 | 3,9400 | 3,68% | 3,9300 | 3,9400 | 3,9300 | 235 | ,00 |
| 28/9/2010 | 3,8000 | 2,70% | 3,8200 | 3,8200 | 3,7900 | 167 | ,00 |
| 27/9/2010 | 3,7000 | 2,21% | 3,9800 | 3,9800 | 3,6500 | 98 | ,00 |
| 24/9/2010 | 3,6200 | 0,28% | 3,7000 | 3,7000 | 3,6200 | 205 | ,00 |
| 23/9/2010 | 3,6100 | 0,28% | 3,6000 | 3,6500 | 3,3200 | 965 | ,00 |
| 22/9/2010 | 3,6000 | -1,37% | 3,7900 | 3,8000 | 3,5800 | 489 | ,00 |
| 21/9/2010 | 3,6500 | -1,35% | 3,9600 | 3,9600 | 3,6400 | 378 | ,00 |
| 20/9/2010 | 3,7000 | -7,73% | 4,2000 | 4,2000 | 3,6800 | 708 | ,00 |
| 17/9/2010 | 4,0100 | -2,20% | 4,2500 | 4,2500 | 3,9700 | 795 | ,00 |
| 16/9/2010 | 4,1000 | 1,23% | 4,1500 | 4,1500 | 3,9100 | 1.169 | ,00 |
| 15/9/2010 | 4,0500 | -2,41% | 4,1600 | 4,1800 | 3,9000 | 1.500 | ,00 |
| 14/9/2010 | 4,1500 | -9,39% | 4,6700 | 4,6700 | 4,1300 | 3.737 | ,00 |
| 13/9/2010 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 10/9/2010 | 4,5800 | -7,66% | 5,1600 | 5,1600 | 4,5500 | 4.759 | ,00 |
| 09/9/2010 | 4,9600 | -1,00% | 5,0300 | 5,0800 | 4,8800 | 2.015 | ,00 |
| 08/9/2010 | 5,0100 | -4,93% | 5,0200 | 5,1000 | 5,0000 | 473 | ,00 |
| 07/9/2010 | 5,2700 | -3,83% | 5,2000 | 5,2800 | 5,0700 | 905 | ,00 |
| 06/9/2010 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 03/9/2010 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 02/9/2010 | 5,4800 | 0,74% | 5,4400 | 5,4800 | 5,3000 | 625 | ,00 |
| 01/9/2010 | 5,4400 | 2,64% | 5,5900 | 5,7900 | 5,4000 | 326 | ,00 |
| 31/8/2010 | 5,3000 | -0,19% | 5,0500 | 5,3000 | 5,0500 | 489 | ,00 |
| 30/8/2010 | 5,3100 | -0,56% | 5,0100 | 5,3100 | 5,0000 | 352 | ,00 |
| 27/8/2010 | 5,3400 | -2,91% | 5,7000 | 5,7700 | 5,0600 | 346 | ,00 |
| 26/8/2010 | 5,5000 | 0,92% | 5,5800 | 5,6000 | 5,5000 | 72 | ,00 |
| 25/8/2010 | 5,4500 | -6,03% | 5,8000 | 5,8000 | 5,2200 | 1.181 | ,00 |
| 24/8/2010 | 5,8000 | -3,33% | 6,2900 | 6,4000 | 5,8000 | 83 | ,00 |
| 23/8/2010 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 20/8/2010 | 6,0000 | 9,09% | 5,1100 | 6,0000 | 5,1100 | 90 | ,00 |
| 19/8/2010 | 5,5000 | 0,00% | 5,5500 | 5,8900 | 5,5000 | 119 | ,00 |
| 18/8/2010 | 5,5000 | 0,36% | 5,5000 | 5,5000 | 5,5000 | 100 | ,00 |
| 17/8/2010 | 5,4800 | -0,36% | 5,9900 | 6,0500 | 5,4500 | 1.110 | ,00 |
| 16/8/2010 | 5,5000 | -1,96% | 5,5000 | 5,5000 | 5,5000 | 310 | ,00 |
| 13/8/2010 | 5,6100 | 1,45% | 5,5000 | 5,7000 | 5,4500 | 1.568 | ,00 |
| 12/8/2010 | 5,5300 | -1,43% | 5,0700 | 5,6800 | 5,0500 | 1.742 | ,00 |
| 11/8/2010 | 5,6100 | 5,06% | 5,6100 | 5,6100 | 5,6100 | 2 | ,00 |
| 10/8/2010 | 5,3400 | -6,32% | 5,1400 | 5,6300 | 5,1300 | 1.587 | ,00 |
| 09/8/2010 | 5,7000 | 5,75% | 5,6900 | 5,7000 | 5,6900 | 70 | ,00 |
| 06/8/2010 | 5,3900 | 0,00% | 5,2500 | 5,3900 | 5,2500 | 55 | ,00 |
| 05/8/2010 | 5,3900 | -1,46% | 5,0600 | 5,5000 | 5,0400 | 1.212 | ,00 |
| 04/8/2010 | 5,4700 | -3,70% | 5,1600 | 5,4800 | 5,1500 | 857 | ,00 |
| 03/8/2010 | 5,6800 | 3,65% | 5,6500 | 5,6800 | 5,6500 | 50 | ,00 |
| 02/8/2010 | 5,4800 | 1,48% | 5,5000 | 5,6900 | 5,0200 | 1.384 | ,00 |
| 30/7/2010 | 5,4000 | 2,27% | 5,2800 | 5,4000 | 5,2800 | 280 | ,00 |
| 29/7/2010 | 5,2800 | 0,76% | 5,6900 | 5,7000 | 5,2800 | 101 | ,00 |
| 28/7/2010 | 5,2400 | 1,75% | 5,0100 | 5,2400 | 5,0000 | 126 | ,00 |
| 27/7/2010 | 5,1500 | 0,98% | 5,4400 | 5,4400 | 4,8600 | 1.271 | ,00 |
| 26/7/2010 | 5,1000 | 5,81% | 4,9800 | 5,2400 | 4,9100 | 270 | ,00 |
| 23/7/2010 | 4,8200 | 1,26% | 4,8200 | 4,8200 | 4,8200 | 130 | ,00 |
| 22/7/2010 | 4,7600 | -4,99% | 5,0100 | 5,0100 | 4,7600 | 6 | ,00 |
| 21/7/2010 | 5,0100 | -3,65% | 5,5900 | 5,5900 | 4,7000 | 1.171 | ,00 |
| 20/7/2010 | 5,2000 | -0,19% | 5,5900 | 5,5900 | 5,2000 | 4 | ,00 |
| 19/7/2010 | 5,2100 | -8,44% | 5,8900 | 5,8900 | 5,1300 | 1.137 | ,00 |
| 16/7/2010 | 5,6900 | 9,63% | 5,6900 | 5,6900 | 5,6900 | 2 | ,00 |
| 15/7/2010 | 5,1900 | -1,89% | 5,4600 | 5,4600 | 5,0100 | 21 | ,00 |
| 14/7/2010 | 5,2900 | -1,12% | 5,4900 | 5,4900 | 5,2900 | 2 | ,00 |
| 13/7/2010 | 5,3500 | 2,10% | 5,3500 | 5,3500 | 5,3500 | 2 | ,00 |
| 12/7/2010 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,2400 | ,00 | |
| 09/7/2010 | 5,2400 | 0,58% | 5,3000 | 5,3700 | 4,9500 | 475 | ,00 |
| 08/7/2010 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 07/7/2010 | 5,2100 | -2,25% | 4,9300 | 5,2100 | 4,9200 | 334 | ,00 |
| 06/7/2010 | 5,3300 | -0,19% | 5,3700 | 5,3700 | 5,3300 | 51 | ,00 |
| 05/7/2010 | 5,3400 | -2,73% | 5,0200 | 5,3500 | 5,0100 | 565 | ,00 |
| 02/7/2010 | 5,4900 | -6,95% | 5,3500 | 5,4900 | 5,3100 | 905 | ,00 |
| 01/7/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 30/6/2010 | 5,9000 | 19,19% | 5,4400 | 5,9000 | 5,4400 | 47 | ,00 |
| 29/6/2010 | 4,9500 | -8,33% | 5,8000 | 5,8000 | 4,9500 | 54 | ,00 |
| 28/6/2010 | 5,4000 | 0,37% | 5,5000 | 5,9000 | 5,4000 | 224 | ,00 |
| 25/6/2010 | 5,3800 | 1,89% | 5,4000 | 5,4000 | 4,8100 | 513 | ,00 |
| 24/6/2010 | 5,2800 | -4,00% | 5,5800 | 5,5800 | 4,9600 | 222 | ,00 |
| 23/6/2010 | 5,5000 | 1,85% | 5,5000 | 5,5000 | 5,5000 | 20 | ,00 |
| 22/6/2010 | 5,4000 | 0,00% | 5,5600 | 5,5600 | 5,4000 | 80 | ,00 |
| 21/6/2010 | 5,4000 | -0,18% | 5,5900 | 5,5900 | 5,4000 | 650 | ,00 |
| 18/6/2010 | 5,4100 | 5,46% | 5,2200 | 5,5000 | 5,2200 | 305 | ,00 |
| 17/6/2010 | 5,1300 | 8,69% | 5,1000 | 5,1900 | 5,0000 | 581 | ,00 |
| 16/6/2010 | 4,7200 | 5,36% | 4,6100 | 4,9000 | 4,5000 | 961 | ,00 |
| 15/6/2010 | 4,4800 | -6,67% | 5,2000 | 5,2000 | 4,3200 | 1.203 | ,00 |
| 14/6/2010 | 4,8000 | 8,35% | 4,8000 | 4,8000 | 4,8000 | 30 | ,00 |
| 11/6/2010 | 4,4300 | -9,41% | 4,4200 | 4,4400 | 4,4200 | 266 | ,00 |
| 10/6/2010 | 4,8900 | 8,67% | 4,8900 | 4,8900 | 4,8900 | 40 | ,00 |
| 09/6/2010 | 4,5000 | 1,58% | 4,8300 | 4,8400 | 4,5000 | 328 | ,00 |
| 08/6/2010 | 4,4300 | -0,89% | 4,5800 | 4,7000 | 4,1400 | 425 | ,00 |
| 07/6/2010 | 4,4700 | -0,67% | 4,6300 | 4,7000 | 4,0800 | 648 | ,00 |
| 04/6/2010 | 4,5000 | -8,16% | 5,2000 | 5,2000 | 4,5000 | 3.070 | ,00 |
| 03/6/2010 | 4,9000 | 2,08% | 4,7400 | 4,9900 | 4,4000 | 1.002 | ,00 |
| 02/6/2010 | 4,8000 | -0,41% | 4,8100 | 4,8100 | 4,3700 | 346 | ,00 |
| 01/6/2010 | 4,8200 | -3,60% | 4,5300 | 4,8200 | 4,5300 | 1.104 | ,00 |
| 31/5/2010 | 5,0000 | 4,17% | 4,3400 | 5,0000 | 4,3400 | 260 | ,00 |
| 28/5/2010 | 4,8000 | 1,27% | 4,7600 | 4,8000 | 4,7600 | 55 | ,00 |
| 27/5/2010 | 4,7400 | 5,33% | 4,5400 | 4,7400 | 4,5400 | 217 | ,00 |
| 26/5/2010 | 4,5000 | -0,44% | 4,3900 | 4,5000 | 4,0800 | 604 | ,00 |
| 25/5/2010 | 4,5200 | 3,43% | 4,0900 | 4,7900 | 4,0900 | 780 | ,00 |
| 21/5/2010 | 4,3700 | 9,25% | 4,1200 | 4,3900 | 3,8500 | 294 | ,00 |
| 20/5/2010 | 4,0000 | -0,25% | 3,9000 | 4,0000 | 3,9000 | 620 | ,00 |
| 19/5/2010 | 4,0100 | 1,78% | 3,9900 | 4,1000 | 3,9900 | 2.175 | ,00 |
| 18/5/2010 | 3,9400 | -1,25% | 3,9900 | 3,9900 | 3,9400 | 150 | ,00 |
| 17/5/2010 | 3,9900 | -3,62% | 4,5400 | 4,5400 | 3,7400 | 1.421 | ,00 |
| 14/5/2010 | 4,1400 | -9,61% | 4,1600 | 4,1600 | 4,1400 | 100 | ,00 |
| 13/5/2010 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 12/5/2010 | 4,5800 | 0,44% | 4,5600 | 4,5900 | 4,5600 | 60 | ,00 |
| 11/5/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 10/5/2010 | 4,5600 | -9,70% | 4,5500 | 5,1800 | 4,5500 | 1.050 | ,00 |
| 07/5/2010 | 5,0500 | 9,78% | 5,0500 | 5,0500 | 5,0500 | 100 | ,00 |
| 06/5/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 05/5/2010 | 4,6000 | -0,22% | 4,2000 | 4,6100 | 4,2000 | 386 | ,00 |
| 04/5/2010 | 4,6100 | 9,24% | 4,6100 | 4,6100 | 4,6100 | 20 | ,00 |
| 03/5/2010 | 4,2200 | 1,69% | 4,2700 | 4,2700 | 4,2200 | 121 | ,00 |
| 30/4/2010 | 4,1500 | 2,22% | 4,2500 | 4,4600 | 4,0300 | 920 | ,00 |
| 29/4/2010 | 4,0600 | -4,47% | 4,6600 | 4,6700 | 4,0500 | 280 | ,00 |
| 28/4/2010 | 4,2500 | -0,47% | 4,2000 | 4,3000 | 4,2000 | 183 | ,00 |
| 27/4/2010 | 4,2700 | -3,17% | 3,9900 | 4,3300 | 3,9900 | 151 | ,00 |
| 26/4/2010 | 4,4100 | -3,71% | 4,1300 | 4,4200 | 4,1300 | 559 | ,00 |
| 23/4/2010 | 4,5800 | -2,35% | 4,4000 | 4,6900 | 4,2400 | 224 | ,00 |
| 22/4/2010 | 4,6900 | 3,76% | 4,3000 | 4,6900 | 4,3000 | 110 | ,00 |
| 21/4/2010 | 4,5200 | 0,22% | 4,5200 | 4,5200 | 4,5200 | 50 | ,00 |
| 20/4/2010 | 4,5100 | 2,73% | 4,6800 | 4,7000 | 4,3000 | 380 | ,00 |
| 19/4/2010 | 4,3900 | 2,81% | 4,6800 | 4,6800 | 4,3900 | 2 | ,00 |
| 16/4/2010 | 4,2700 | -8,96% | 4,2900 | 4,5700 | 4,2600 | 166 | ,00 |
| 15/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 14/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 13/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 12/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 09/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,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.% |
|---|