| 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 |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 4,1400 | 3,50% | 4,1400 | 4,1400 | 4,1400 | 100 | 414,00 |
| 01/12/2009 | 4,0000 | 3,90% | 4,0500 | 4,1500 | 4,0000 | 3.241 | ,00 |
| 30/11/2009 | 3,8500 | -3,75% | 4,0000 | 4,1800 | 3,8500 | 1.034 | ,00 |
| 27/11/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 26/11/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9900 | 2.180 | ,00 |
| 25/11/2009 | 4,0000 | -0,25% | 4,0000 | 4,0200 | 4,0000 | 2.136 | ,00 |
| 24/11/2009 | 4,0100 | -2,20% | 3,9200 | 4,1500 | 3,9200 | 2.354 | ,00 |
| 23/11/2009 | 4,1000 | 5,13% | 3,9000 | 4,1500 | 3,9000 | 1.847 | ,00 |
| 20/11/2009 | 3,9000 | 0,00% | 3,9000 | 3,9100 | 3,9000 | 1.689 | ,00 |
| 19/11/2009 | 3,9000 | -2,50% | 3,9000 | 4,0000 | 3,9000 | 1.254 | ,00 |
| 18/11/2009 | 4,0000 | 3,63% | 3,6000 | 4,0000 | 3,5200 | 3.494 | ,00 |
| 17/11/2009 | 3,8600 | 9,66% | 3,8600 | 3,8600 | 3,8600 | 50 | ,00 |
| 16/11/2009 | 3,5200 | -7,37% | 3,7000 | 3,7000 | 3,4700 | 2.577 | ,00 |
| 13/11/2009 | 3,8000 | -2,56% | 3,8500 | 3,8500 | 3,8000 | 231 | ,00 |
| 12/11/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 11/11/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 100 | ,00 |
| 10/11/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 09/11/2009 | 3,9000 | 0,00% | 4,0000 | 4,0000 | 3,9000 | 89 | ,00 |
| 06/11/2009 | 3,9000 | -3,70% | 4,0000 | 4,0000 | 3,8800 | 211 | ,00 |
| 05/11/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 04/11/2009 | 4,0500 | -3,34% | 4,0500 | 4,0500 | 4,0500 | 1 | ,00 |
| 03/11/2009 | 4,1900 | 0,00% | 4,1900 | 4,1900 | 4,1900 | ,00 | |
| 02/11/2009 | 4,1900 | -1,41% | 4,0000 | 4,2700 | 4,0000 | 625 | ,00 |
| 30/10/2009 | 4,2500 | 9,25% | 4,2400 | 4,2500 | 4,2400 | 30 | ,00 |
| 29/10/2009 | 3,8900 | -4,66% | 3,9000 | 3,9000 | 3,7500 | 125 | ,00 |
| 27/10/2009 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 26/10/2009 | 4,0800 | -0,97% | 4,0800 | 4,0800 | 4,0800 | 4 | ,00 |
| 23/10/2009 | 4,1200 | 1,73% | 4,1000 | 4,1200 | 4,1000 | 150 | ,00 |
| 22/10/2009 | 4,0500 | 2,27% | 3,9600 | 4,1800 | 3,9600 | 329 | ,00 |
| 21/10/2009 | 3,9600 | 0,25% | 3,9800 | 4,0900 | 3,9500 | 438 | ,00 |
| 20/10/2009 | 3,9500 | 0,00% | 4,1500 | 4,1500 | 3,7500 | 373 | ,00 |
| 19/10/2009 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 53 | ,00 |
| 16/10/2009 | 3,9500 | -1,00% | 4,0900 | 4,0900 | 3,9500 | 301 | ,00 |
| 15/10/2009 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | 150 | ,00 |
| 14/10/2009 | 3,9900 | -0,50% | 4,0200 | 4,0200 | 3,9700 | 1.043 | ,00 |
| 13/10/2009 | 4,0100 | 0,50% | 4,1900 | 4,2000 | 4,0100 | 70 | ,00 |
| 12/10/2009 | 3,9900 | 0,00% | 3,9800 | 4,0000 | 3,9100 | 1.858 | ,00 |
| 09/10/2009 | 3,9900 | 0,25% | 4,0100 | 4,0100 | 3,9200 | 90 | ,00 |
| 08/10/2009 | 3,9800 | -0,50% | 4,0100 | 4,0100 | 3,9400 | 53 | ,00 |
| 07/10/2009 | 4,0000 | 1,27% | 4,0000 | 4,0000 | 4,0000 | 50 | ,00 |
| 06/10/2009 | 3,9500 | -0,25% | 3,9500 | 3,9500 | 3,9500 | 10 | ,00 |
| 05/10/2009 | 3,9600 | -0,25% | 4,0000 | 4,0000 | 3,7700 | 113 | ,00 |
| 02/10/2009 | 3,9700 | -0,50% | 3,9700 | 3,9700 | 3,7500 | 61 | ,00 |
| 01/10/2009 | 3,9900 | -2,68% | 3,9900 | 3,9900 | 3,9900 | 147 | ,00 |
| 30/9/2009 | 4,1000 | -2,84% | 4,0000 | 4,1000 | 4,0000 | 102 | ,00 |
| 29/9/2009 | 4,2200 | 0,00% | 4,2200 | 4,2200 | 4,2200 | ,00 | |
| 28/9/2009 | 4,2200 | 2,43% | 4,2200 | 4,2200 | 4,2200 | 3 | ,00 |
| 25/9/2009 | 4,1200 | 2,49% | 4,1200 | 4,1200 | 4,1200 | 50 | ,00 |
| 24/9/2009 | 4,0200 | 0,50% | 4,0600 | 4,1500 | 3,8600 | 162 | ,00 |
| 23/9/2009 | 4,0000 | -0,74% | 4,3200 | 4,3200 | 4,0000 | 3.246 | ,00 |
| 22/9/2009 | 4,0300 | -0,74% | 4,1900 | 4,3900 | 3,8200 | 687 | ,00 |
| 21/9/2009 | 4,0600 | -8,97% | 4,5500 | 4,5500 | 4,0600 | 2.660 | ,00 |
| 18/9/2009 | 4,4600 | 6,44% | 4,4600 | 4,4600 | 4,4600 | 40 | ,00 |
| 17/9/2009 | 4,1900 | -1,87% | 4,1900 | 4,1900 | 4,1900 | 20 | ,00 |
| 16/9/2009 | 4,2700 | 5,43% | 4,0100 | 4,2700 | 4,0100 | 178 | ,00 |
| 15/9/2009 | 4,0500 | -2,64% | 3,9600 | 4,0500 | 3,8300 | 180 | ,00 |
| 14/9/2009 | 4,1600 | 6,67% | 4,1600 | 4,1600 | 4,1600 | 10 | ,00 |
| 11/9/2009 | 3,9000 | 0,00% | 3,9100 | 3,9100 | 3,9000 | 110 | ,00 |
| 10/9/2009 | 3,9000 | -0,26% | 3,9100 | 3,9100 | 3,8900 | 466 | ,00 |
| 09/9/2009 | 3,9100 | -0,26% | 3,9100 | 3,9300 | 3,8800 | 1.120 | ,00 |
| 08/9/2009 | 3,9200 | 0,00% | 3,9700 | 3,9700 | 3,9200 | 187 | ,00 |
| 07/9/2009 | 3,9200 | -0,51% | 3,9700 | 3,9700 | 3,8500 | 260 | ,00 |
| 04/9/2009 | 3,9400 | 0,25% | 3,9400 | 3,9400 | 3,9400 | 2 | ,00 |
| 03/9/2009 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 02/9/2009 | 3,9300 | 1,55% | 3,9600 | 3,9600 | 3,9300 | 52 | ,00 |
| 01/9/2009 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 31/8/2009 | 3,8700 | -1,02% | 3,9100 | 3,9100 | 3,8700 | 235 | ,00 |
| 28/8/2009 | 3,9100 | 0,26% | 3,7900 | 3,9100 | 3,7800 | 1.310 | ,00 |
| 27/8/2009 | 3,9000 | 1,04% | 3,7700 | 3,9000 | 3,7700 | 75 | ,00 |
| 26/8/2009 | 3,8600 | 0,26% | 3,8900 | 3,8900 | 3,8000 | 3.762 | ,00 |
| 25/8/2009 | 3,8500 | -5,41% | 4,0900 | 4,0900 | 3,8500 | 1.173 | ,00 |
| 24/8/2009 | 4,0700 | 1,24% | 3,9000 | 4,0700 | 3,9000 | 436 | ,00 |
| 21/8/2009 | 4,0200 | 4,42% | 3,9100 | 4,2000 | 3,8800 | 3.867 | ,00 |
| 20/8/2009 | 3,8500 | -2,53% | 3,9900 | 3,9900 | 3,8300 | 510 | ,00 |
| 19/8/2009 | 3,9500 | -6,84% | 4,2000 | 4,2200 | 3,9300 | 1.264 | ,00 |
| 18/8/2009 | 4,2400 | 4,69% | 4,2400 | 4,2400 | 4,2400 | 30 | ,00 |
| 17/8/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 14/8/2009 | 4,0500 | -0,49% | 3,8900 | 4,0500 | 3,8700 | 551 | ,00 |
| 13/8/2009 | 4,0700 | 3,83% | 4,2400 | 4,2400 | 4,0000 | 50 | ,00 |
| 12/8/2009 | 3,9200 | 0,26% | 3,9000 | 3,9200 | 3,9000 | 60 | ,00 |
| 11/8/2009 | 3,9100 | 0,00% | 3,9100 | 3,9100 | 3,9100 | ,00 | |
| 10/8/2009 | 3,9100 | 3,71% | 3,8300 | 3,9200 | 3,8200 | 220 | ,00 |
| 07/8/2009 | 3,7700 | -8,05% | 3,8200 | 3,8800 | 3,7300 | 3.002 | ,00 |
| 06/8/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 05/8/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 04/8/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 50 | ,00 |
| 03/8/2009 | 4,1000 | 1,23% | 4,0000 | 4,1000 | 4,0000 | 155 | ,00 |
| 31/7/2009 | 4,0500 | 1,25% | 4,0500 | 4,0500 | 4,0500 | 100 | ,00 |
| 30/7/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 29/7/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,7700 | 170 | 678,50 |
| 28/7/2009 | 4,0000 | -2,44% | 4,0000 | 4,0000 | 4,0000 | 1.510 | ,00 |
| 27/7/2009 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 24/7/2009 | 4,1000 | 0,74% | 4,1000 | 4,1200 | 4,1000 | 85 | ,00 |
| 23/7/2009 | 4,0700 | 4,90% | 3,9800 | 4,0800 | 3,6800 | 81 | ,00 |
| 22/7/2009 | 3,8800 | 1,04% | 3,9300 | 3,9300 | 3,8200 | 1.457 | ,00 |
| 21/7/2009 | 3,8400 | -7,25% | 3,9500 | 3,9800 | 3,8000 | 7.464 | ,00 |
| 20/7/2009 | 4,1400 | 4,81% | 3,9800 | 4,1400 | 3,7800 | 1.337 | ,00 |
| 17/7/2009 | 3,9500 | -5,95% | 3,9900 | 4,0200 | 3,9500 | 4.400 | ,00 |
| 16/7/2009 | 4,2000 | 0,72% | 4,1700 | 4,2000 | 4,1700 | 1.000 | ,00 |
| 15/7/2009 | 4,1700 | 3,47% | 3,9000 | 4,1700 | 3,9000 | 1.200 | ,00 |
| 14/7/2009 | 4,0300 | 0,50% | 4,1600 | 4,1800 | 4,0200 | 2.398 | ,00 |
| 13/7/2009 | 4,0100 | 0,00% | 4,0100 | 4,0100 | 4,0100 | ,00 | |
| 10/7/2009 | 4,0100 | -3,61% | 4,1000 | 4,1800 | 4,0100 | 5.580 | ,00 |
| 09/7/2009 | 4,1600 | 4,00% | 4,1800 | 4,1900 | 4,0200 | 700 | ,00 |
| 08/7/2009 | 4,0000 | 0,00% | 4,1800 | 4,1900 | 4,0000 | 300 | ,00 |
| 07/7/2009 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 06/7/2009 | 4,0000 | -3,15% | 4,1300 | 4,1300 | 4,0000 | 570 | ,00 |
| 03/7/2009 | 4,1300 | 0,73% | 4,1600 | 4,1700 | 4,1300 | 200 | ,00 |
| 02/7/2009 | 4,1000 | 0,99% | 3,8300 | 4,1000 | 3,8300 | 125 | ,00 |
| 01/7/2009 | 4,0600 | -0,73% | 4,0900 | 4,0900 | 4,0600 | 1.445 | ,00 |
| 30/6/2009 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 29/6/2009 | 4,0900 | -2,39% | 3,8200 | 4,1000 | 3,8000 | 1.235 | ,00 |
| 26/6/2009 | 4,1900 | 0,96% | 4,0400 | 4,2000 | 4,0200 | 910 | ,00 |
| 25/6/2009 | 4,1500 | 0,00% | 4,1700 | 4,1900 | 4,0100 | 1.640 | ,00 |
| 24/6/2009 | 4,1500 | 6,68% | 4,0900 | 4,1700 | 4,0900 | 350 | ,00 |
| 23/6/2009 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,8900 | 579 | ,00 |
| 22/6/2009 | 3,8900 | 0,00% | 4,2000 | 4,2000 | 3,8900 | 1.496 | ,00 |
| 19/6/2009 | 3,8900 | -2,75% | 3,8500 | 4,0000 | 3,8500 | 2.779 | ,00 |
| 18/6/2009 | 4,0000 | -3,15% | 3,7800 | 4,0000 | 3,7800 | 25 | ,00 |
| 17/6/2009 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 16/6/2009 | 4,1300 | -2,82% | 3,9000 | 4,1400 | 3,9000 | 1.100 | ,00 |
| 15/6/2009 | 4,2500 | 0,24% | 4,3700 | 4,4000 | 4,0300 | 645 | ,00 |
| 12/6/2009 | 4,2400 | -1,17% | 4,2400 | 4,2400 | 4,2400 | 30 | ,00 |
| 11/6/2009 | 4,2900 | -1,38% | 4,3800 | 4,3800 | 3,9900 | 120 | ,00 |
| 10/6/2009 | 4,3500 | 3,57% | 4,3800 | 4,4000 | 4,3200 | 165 | ,00 |
| 09/6/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 05/6/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 04/6/2009 | 4,2000 | -1,87% | 4,3900 | 4,3900 | 3,9100 | 1.008 | ,00 |
| 03/6/2009 | 4,2800 | 0,71% | 4,3800 | 4,3800 | 4,0600 | 1.280 | ,00 |
| 02/6/2009 | 4,2500 | -2,07% | 4,2900 | 4,3000 | 4,0000 | 425 | ,00 |
| 01/6/2009 | 4,3400 | -3,13% | 4,3600 | 4,3600 | 4,3400 | 40 | ,00 |
| 29/5/2009 | 4,4800 | 0,67% | 4,4300 | 4,4900 | 4,4300 | 100 | ,00 |
| 28/5/2009 | 4,4500 | 2,53% | 4,2500 | 4,4600 | 4,2500 | 2.925 | ,00 |
| 27/5/2009 | 4,3400 | -2,47% | 4,0500 | 4,3700 | 4,0500 | 389 | ,00 |
| 26/5/2009 | 4,4500 | 8,27% | 4,4400 | 4,4500 | 4,4400 | 50 | ,00 |
| 25/5/2009 | 4,1100 | -1,20% | 4,3700 | 4,4000 | 4,1000 | 300 | ,00 |
| 22/5/2009 | 4,1600 | -0,24% | 4,1600 | 4,1600 | 4,1600 | 20 | ,00 |
| 21/5/2009 | 4,1700 | 4,51% | 4,2400 | 4,2500 | 4,0000 | 257 | ,00 |
| 20/5/2009 | 3,9900 | 2,05% | 4,1400 | 4,1400 | 3,8000 | 2.256 | ,00 |
| 19/5/2009 | 3,9100 | -3,22% | 4,0000 | 4,0000 | 3,9000 | 540 | ,00 |
| 18/5/2009 | 4,0400 | -0,25% | 4,0000 | 4,0400 | 3,9000 | 212 | ,00 |
| 15/5/2009 | 4,0500 | 1,25% | 4,1000 | 4,1000 | 3,8000 | 832 | ,00 |
| 14/5/2009 | 4,0000 | 5,26% | 4,0000 | 4,0000 | 3,8000 | 321 | ,00 |
| 13/5/2009 | 3,8000 | -7,32% | 4,0000 | 4,0000 | 3,8000 | 440 | ,00 |
| 12/5/2009 | 4,1000 | 6,22% | 4,0900 | 4,1000 | 4,0900 | 261 | ,00 |
| 11/5/2009 | 3,8600 | -3,26% | 3,9700 | 4,1600 | 3,8000 | 1.455 | ,00 |
| 08/5/2009 | 3,9900 | -3,39% | 4,0900 | 4,0900 | 3,9900 | 430 | ,00 |
| 07/5/2009 | 4,1300 | -5,06% | 4,0100 | 4,2700 | 4,0000 | 4.912 | ,00 |
| 06/5/2009 | 4,3500 | -1,14% | 4,2100 | 4,3900 | 4,0200 | 2.355 | ,00 |
| 05/5/2009 | 4,4000 | -3,08% | 4,4000 | 4,4000 | 4,4000 | 450 | ,00 |
| 04/5/2009 | 4,5400 | -1,09% | 4,5400 | 4,5400 | 4,5400 | 40 | ,00 |
| 30/4/2009 | 4,5900 | 2,23% | 4,5900 | 4,5900 | 4,5900 | 732 | ,00 |
| 29/4/2009 | 4,4900 | 1,13% | 4,5000 | 4,5000 | 4,4000 | 320 | ,00 |
| 28/4/2009 | 4,4400 | -2,20% | 4,4400 | 4,4400 | 4,4400 | 950 | ,00 |
| 27/4/2009 | 4,5400 | -0,22% | 4,5900 | 4,6000 | 4,4000 | 1.779 | ,00 |
| 24/4/2009 | 4,5500 | 8,33% | 4,1900 | 4,6000 | 4,0000 | 6.952 | ,00 |
| 23/4/2009 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 45 | ,00 |
| 22/4/2009 | 4,2000 | -2,33% | 4,2000 | 4,2000 | 4,2000 | 60 | ,00 |
| 21/4/2009 | 4,3000 | 0,00% | 4,2000 | 4,3800 | 4,2000 | 1.320 | ,00 |
| 16/4/2009 | 4,3000 | 0,47% | 4,2900 | 4,3000 | 4,2900 | 392 | ,00 |
| 15/4/2009 | 4,2800 | -0,23% | 4,2900 | 4,2900 | 4,2800 | 150 | ,00 |
| 14/4/2009 | 4,2900 | 1,42% | 4,4000 | 4,4000 | 3,8800 | 4.655 | ,00 |
| 09/4/2009 | 4,2300 | -1,17% | 4,3000 | 4,3000 | 3,9200 | 934 | ,00 |
| 08/4/2009 | 4,2800 | 0,00% | 3,9000 | 4,2900 | 3,8700 | 1.173 | ,00 |
| 07/4/2009 | 4,2800 | 0,71% | 4,2500 | 4,3000 | 4,2500 | 446 | ,00 |
| 06/4/2009 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 03/4/2009 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 02/4/2009 | 4,2500 | 0,00% | 4,2400 | 4,2500 | 4,2400 | 80 | ,00 |
| 01/4/2009 | 4,2500 | 0,47% | 4,0200 | 4,2500 | 4,0000 | 1.070 | ,00 |
| 31/3/2009 | 4,2300 | -0,70% | 4,0100 | 4,2600 | 3,9900 | 1.343 | ,00 |
| 30/3/2009 | 4,2600 | -0,47% | 4,2600 | 4,2600 | 4,2600 | 20 | ,00 |
| 27/3/2009 | 4,2800 | -1,83% | 4,1000 | 4,3300 | 4,0200 | 785 | ,00 |
| 26/3/2009 | 4,3600 | 6,34% | 4,3200 | 4,3600 | 4,3200 | 40 | ,00 |
| 24/3/2009 | 4,1000 | -4,21% | 4,1000 | 4,1000 | 4,1000 | 150 | ,00 |
| 23/3/2009 | 4,2800 | 0,47% | 4,4600 | 4,4600 | 4,1000 | 710 | ,00 |
| 20/3/2009 | 4,2600 | 1,91% | 4,2400 | 4,2600 | 4,2400 | 40 | ,00 |
| 19/3/2009 | 4,1800 | 0,00% | 3,8200 | 4,1800 | 3,8000 | 250 | ,00 |
| 18/3/2009 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 17/3/2009 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 50 | ,00 |
| 16/3/2009 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 13/3/2009 | 4,1800 | 4,50% | 4,0000 | 4,1800 | 3,9800 | 3.030 | ,00 |
| 12/3/2009 | 4,0000 | -1,48% | 3,9600 | 4,0000 | 3,9600 | 400 | ,00 |
| 11/3/2009 | 4,0600 | 5,18% | 3,8600 | 4,2400 | 3,8600 | 218 | ,00 |
| 10/3/2009 | 3,8600 | -2,53% | 3,8400 | 3,8600 | 3,8400 | 40 | ,00 |
| 09/3/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 360 | ,00 |
| 06/3/2009 | 3,9600 | 0,00% | 3,8800 | 3,9600 | 3,8800 | 900 | ,00 |
| 05/3/2009 | 3,9600 | -2,46% | 3,7600 | 3,9600 | 3,7200 | 290 | ,00 |
| 04/3/2009 | 4,0600 | 7,41% | 3,9400 | 4,1400 | 3,9400 | 110 | ,00 |
| 03/3/2009 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 27/2/2009 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 26/2/2009 | 3,7800 | 2,16% | 3,7000 | 3,7800 | 3,7000 | 230 | ,00 |
| 25/2/2009 | 3,7000 | -2,63% | 3,9000 | 3,9000 | 3,6800 | 253 | ,00 |
| 24/2/2009 | 3,8000 | -1,55% | 3,8000 | 3,8000 | 3,8000 | 25 | ,00 |
| 23/2/2009 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 20/2/2009 | 3,8600 | -2,53% | 3,6400 | 3,8600 | 3,6200 | 80 | ,00 |
| 19/2/2009 | 3,9600 | 1,54% | 4,2600 | 4,2800 | 3,8400 | 190 | ,00 |
| 18/2/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 17/2/2009 | 3,9000 | -0,51% | 3,6400 | 3,9000 | 3,5600 | 83 | ,00 |
| 16/2/2009 | 3,9200 | 3,16% | 3,6000 | 3,9800 | 3,5600 | 1.234 | ,00 |
| 13/2/2009 | 3,8000 | -9,09% | 4,2600 | 4,2600 | 3,7800 | 1.951 | ,00 |
| 12/2/2009 | 4,1800 | -0,95% | 4,1800 | 4,1800 | 4,1800 | 50 | ,00 |
| 11/2/2009 | 4,2200 | -3,21% | 3,9600 | 4,2200 | 3,9600 | 279 | ,00 |
| 10/2/2009 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 09/2/2009 | 4,3600 | 3,32% | 4,2200 | 4,3800 | 4,1400 | 1.489 | ,00 |
| 06/2/2009 | 4,2200 | -1,40% | 3,9400 | 4,2200 | 3,9200 | 300 | ,00 |
| 05/2/2009 | 4,2800 | 0,00% | 4,1800 | 4,3000 | 4,1800 | 325 | ,00 |
| 04/2/2009 | 4,2800 | 1,42% | 4,2600 | 4,2800 | 4,2600 | 128 | ,00 |
| 03/2/2009 | 4,2200 | -3,21% | 4,2000 | 4,2200 | 4,1000 | 412 | ,00 |
| 02/2/2009 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 30/1/2009 | 4,3600 | 0,00% | 4,1400 | 4,3600 | 4,0800 | 1.187 | ,00 |
| 29/1/2009 | 4,3600 | 0,00% | 4,0600 | 4,3600 | 4,0400 | 530 | ,00 |
| 28/1/2009 | 4,3600 | 2,35% | 4,3600 | 4,3600 | 4,3600 | 70 | ,00 |
| 27/1/2009 | 4,2600 | 1,91% | 4,2600 | 4,2600 | 4,1800 | 410 | ,00 |
| 26/1/2009 | 4,1800 | -8,33% | 4,1600 | 4,1800 | 4,1200 | 1.683 | ,00 |
| 23/1/2009 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 22/1/2009 | 4,5600 | 2,24% | 4,4800 | 4,6400 | 4,4800 | 290 | ,00 |
| 21/1/2009 | 4,4600 | -1,76% | 4,1200 | 4,4600 | 4,1200 | 640 | ,00 |
| 20/1/2009 | 4,5400 | 0,00% | 4,5400 | 4,5400 | 4,5400 | ,00 | |
| 19/1/2009 | 4,5400 | 0,00% | 4,5400 | 4,5400 | 4,5400 | ,00 | |
| 16/1/2009 | 4,5400 | 9,13% | 4,2200 | 4,5400 | 4,2200 | 1.737 | ,00 |
| 15/1/2009 | 4,1600 | -2,35% | 4,0600 | 4,1600 | 4,0600 | 200 | ,00 |
| 14/1/2009 | 4,2600 | -0,93% | 4,1000 | 4,2600 | 4,0600 | 1.150 | ,00 |
| 13/1/2009 | 4,3000 | -0,92% | 4,2000 | 4,3000 | 4,1200 | 1.505 | ,00 |
| 12/1/2009 | 4,3400 | -2,69% | 4,4000 | 4,4000 | 4,1400 | 1.925 | ,00 |
| 09/1/2009 | 4,4600 | 1,83% | 4,3600 | 4,4600 | 4,2200 | 560 | ,00 |
| 08/1/2009 | 4,3800 | -2,23% | 4,3000 | 4,6400 | 4,2000 | 1.810 | ,00 |
| 07/1/2009 | 4,4800 | 0,45% | 4,4600 | 4,5000 | 4,1200 | 2.950 | ,00 |
| 05/1/2009 | 4,4600 | -0,45% | 4,5000 | 4,5000 | 4,3000 | 1.323 | ,00 |
| 02/1/2009 | 4,4800 | 4,67% | 4,3800 | 4,5600 | 4,3000 | 1.368 | ,00 |
| 31/12/2008 | 4,2800 | 1,42% | 4,0600 | 4,3000 | 4,0600 | 800 | ,00 |
| 30/12/2008 | 4,2200 | 5,50% | 4,0000 | 4,2800 | 3,7000 | 2.773 | ,00 |
| 29/12/2008 | 4,0000 | 5,82% | 3,9600 | 4,0800 | 3,9600 | 495 | ,00 |
| 24/12/2008 | 3,7800 | 6,18% | 3,2400 | 3,8000 | 3,2400 | 3.756 | ,00 |
| 23/12/2008 | 3,5600 | 2,89% | 3,4000 | 3,5600 | 3,1200 | 1.066 | ,00 |
| 22/12/2008 | 3,4600 | 1,76% | 3,3400 | 3,4600 | 3,3400 | 1.308 | ,00 |
| 19/12/2008 | 3,4000 | 0,59% | 3,1000 | 3,4000 | 3,0600 | 2.152 | ,00 |
| 18/12/2008 | 3,3800 | 3,05% | 3,2600 | 3,4200 | 3,1000 | 2.209 | ,00 |
| 17/12/2008 | 3,2800 | 0,61% | 3,2000 | 3,3000 | 3,0000 | 4.244 | ,00 |
| 16/12/2008 | 3,2600 | 0,00% | 3,1000 | 3,2600 | 2,9700 | 3.030 | ,00 |
| 15/12/2008 | 3,2600 | -0,61% | 3,2800 | 3,5800 | 3,0000 | 816 | ,00 |
| 12/12/2008 | 3,2800 | 7,19% | 2,8000 | 3,2800 | 2,8000 | 1.480 | ,00 |
| 11/12/2008 | 3,0600 | 7,37% | 2,9800 | 3,1200 | 2,7600 | 9.030 | ,00 |
| 10/12/2008 | 2,8500 | 18,75% | 2,4600 | 2,8800 | 2,4600 | 930 | ,00 |
| 09/12/2008 | 2,4000 | 4,35% | 2,3000 | 2,4000 | 2,3000 | 170 | ,00 |
| 08/12/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 20 | ,00 |
| 05/12/2008 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 04/12/2008 | 2,3000 | 7,98% | 2,2800 | 2,3000 | 2,2800 | 200 | ,00 |
| 03/12/2008 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 50 | ,00 |
| 02/12/2008 | 2,1300 | -5,75% | 2,2600 | 2,2600 | 2,1300 | 550 | ,00 |
| 01/12/2008 | 2,2600 | -7,76% | 2,2600 | 2,2600 | 2,2600 | 20 | ,00 |
| 28/11/2008 | 2,4500 | -2,00% | 2,5000 | 2,5400 | 2,4400 | 1.100 | ,00 |
| 27/11/2008 | 2,5000 | -1,96% | 2,5000 | 2,5000 | 2,5000 | 250 | ,00 |
| 26/11/2008 | 2,5500 | -3,77% | 2,7000 | 2,7000 | 2,5500 | 630 | ,00 |
| 25/11/2008 | 2,6500 | 1,92% | 2,6500 | 2,6500 | 2,5300 | 350 | ,00 |
| 24/11/2008 | 2,6000 | -3,70% | 2,6900 | 2,6900 | 2,6000 | 110 | ,00 |
| 21/11/2008 | 2,7000 | 0,75% | 2,7000 | 2,7000 | 2,7000 | 9 | ,00 |
| 20/11/2008 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,5000 | 813 | ,00 |
| 19/11/2008 | 2,7000 | -3,57% | 2,7200 | 2,7200 | 2,7000 | 500 | ,00 |
| 18/11/2008 | 2,8000 | -0,36% | 2,8000 | 2,8000 | 2,8000 | 290 | ,00 |
| 17/11/2008 | 2,8100 | -9,94% | 2,8100 | 2,8100 | 2,8000 | 630 | ,00 |
| 14/11/2008 | 3,1200 | 8,71% | 3,0600 | 3,1200 | 3,0600 | 150 | ,00 |
| 13/11/2008 | 2,8700 | -0,35% | 3,0000 | 3,0000 | 2,8000 | 240 | ,00 |
| 12/11/2008 | 2,8800 | -4,00% | 2,7200 | 3,0000 | 2,7200 | 210 | ,00 |
| 11/11/2008 | 3,0000 | 7,91% | 2,6300 | 3,0000 | 2,6300 | 549 | ,00 |
| 10/11/2008 | 2,7800 | -4,47% | 2,7800 | 2,7800 | 2,7800 | 630 | ,00 |
| 07/11/2008 | 2,9100 | 6,20% | 2,6400 | 2,9400 | 2,6000 | 200 | ,00 |
| 06/11/2008 | 2,7400 | -9,87% | 2,7400 | 2,8200 | 2,7400 | 150 | ,00 |
| 05/11/2008 | 3,0400 | 4,83% | 3,0200 | 3,0400 | 2,9000 | 200 | ,00 |
| 04/11/2008 | 2,9000 | 1,75% | 3,0000 | 3,0000 | 2,8200 | 590 | ,00 |
| 03/11/2008 | 2,8500 | 9,62% | 2,8000 | 2,8600 | 2,8000 | 1.627 | ,00 |
| 31/10/2008 | 2,6000 | 4,42% | 2,5100 | 2,6900 | 2,5000 | 474 | ,00 |
| 30/10/2008 | 2,4900 | 19,71% | 2,2700 | 2,4900 | 2,2700 | 220 | ,00 |
| 29/10/2008 | 2,0800 | 4,00% | 2,1900 | 2,1900 | 2,0300 | 560 | ,00 |
| 27/10/2008 | 2,0000 | 1,52% | 1,8800 | 2,0000 | 1,8800 | 2.689 | ,00 |
| 24/10/2008 | 1,9700 | -7,94% | 2,0000 | 2,2200 | 1,9500 | 3.710 | ,00 |
| 23/10/2008 | 2,1400 | -8,94% | 2,3000 | 2,3000 | 2,1400 | 385 | ,00 |
| 22/10/2008 | 2,3500 | -3,69% | 2,4000 | 2,4300 | 2,2000 | 2.580 | ,00 |
| 21/10/2008 | 2,4400 | -9,96% | 2,8900 | 2,9400 | 2,4400 | 440 | ,00 |
| 20/10/2008 | 2,7100 | 9,72% | 2,7100 | 2,7100 | 2,7100 | 30 | ,00 |
| 17/10/2008 | 2,4700 | -1,20% | 2,7400 | 2,7500 | 2,4200 | 761 | ,00 |
| 16/10/2008 | 2,5000 | 1,63% | 2,6700 | 2,6700 | 2,5000 | 60 | ,00 |
| 15/10/2008 | 2,4600 | -5,38% | 2,5400 | 2,5400 | 2,4500 | 850 | ,00 |
| 14/10/2008 | 2,6000 | -3,35% | 2,7000 | 2,7000 | 2,6000 | 558 | ,00 |
| 13/10/2008 | 2,6900 | 3,46% | 2,7000 | 2,7200 | 2,6900 | 295 | ,00 |
| 10/10/2008 | 2,6000 | -9,72% | 2,7200 | 2,7200 | 2,6000 | 430 | ,00 |
| 09/10/2008 | 2,8800 | -0,35% | 2,9600 | 2,9600 | 2,8800 | 40 | ,00 |
| 08/10/2008 | 2,8900 | 7,04% | 2,9600 | 2,9600 | 2,4500 | 418 | ,00 |
| 07/10/2008 | 2,7000 | 4,65% | 2,5000 | 2,7000 | 2,5000 | 360 | ,00 |
| 06/10/2008 | 2,5800 | -8,51% | 2,7000 | 2,7000 | 2,5800 | 630 | ,00 |
| 03/10/2008 | 2,8200 | 3,30% | 2,8200 | 2,8200 | 2,8200 | 10 | ,00 |
| 02/10/2008 | 2,7300 | 1,49% | 2,7700 | 2,7700 | 2,6600 | 860 | ,00 |
| 01/10/2008 | 2,6900 | -7,24% | 2,9000 | 2,9000 | 2,6100 | 5.630 | ,00 |
| 30/9/2008 | 2,9000 | -3,01% | 2,9000 | 2,9000 | 2,9000 | 511 | ,00 |
| 29/9/2008 | 2,9900 | -0,33% | 3,0000 | 3,0000 | 2,9900 | 105 | ,00 |
| 26/9/2008 | 3,0000 | -3,85% | 3,1000 | 3,1000 | 3,0000 | 440 | ,00 |
| 25/9/2008 | 3,1200 | -0,64% | 3,1200 | 3,1200 | 3,1200 | 230 | ,00 |
| 24/9/2008 | 3,1400 | -0,63% | 3,1000 | 3,2000 | 2,9100 | 2.235 | ,00 |
| 23/9/2008 | 3,1600 | 7,48% | 3,1600 | 3,1600 | 3,0800 | 320 | ,00 |
| 22/9/2008 | 2,9400 | -5,16% | 2,9000 | 2,9800 | 2,9000 | 315 | ,00 |
| 19/9/2008 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 2,9000 | 1.800 | ,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.% |
|---|