| 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 |
|---|---|---|---|---|---|---|---|
| 08/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 07/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 06/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | 60 | ,00 |
| 01/4/2010 | 4,6900 | 2,63% | 4,6800 | 4,6900 | 4,6800 | 60 | ,00 |
| 31/3/2010 | 4,5700 | 1,56% | 4,5600 | 4,5700 | 4,5600 | 304 | ,00 |
| 30/3/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 29/3/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 26/3/2010 | 4,5000 | 2,27% | 4,4900 | 4,5000 | 4,4900 | 34 | ,00 |
| 24/3/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 23/3/2010 | 4,4000 | -3,30% | 4,4000 | 4,4000 | 4,4000 | 330 | ,00 |
| 22/3/2010 | 4,5500 | -0,44% | 4,1200 | 4,5500 | 4,1200 | 20 | ,00 |
| 19/3/2010 | 4,5700 | 0,00% | 4,5700 | 4,5700 | 4,5700 | ,00 | |
| 18/3/2010 | 4,5700 | 0,00% | 4,5700 | 4,5700 | 4,5700 | ,00 | |
| 17/3/2010 | 4,5700 | 6,03% | 4,3000 | 4,5700 | 4,3000 | 70 | ,00 |
| 16/3/2010 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 15/3/2010 | 4,3100 | 0,23% | 4,3100 | 4,3100 | 4,3100 | 200 | ,00 |
| 12/3/2010 | 4,3000 | -0,69% | 4,3000 | 4,3000 | 4,3000 | 105 | ,00 |
| 11/3/2010 | 4,3300 | -5,46% | 4,6100 | 4,6100 | 4,1600 | 549 | ,00 |
| 10/3/2010 | 4,5800 | 5,29% | 4,5800 | 4,5900 | 4,5500 | 1.050 | ,00 |
| 09/3/2010 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 08/3/2010 | 4,3500 | -5,64% | 4,3500 | 4,3500 | 4,3500 | 50 | ,00 |
| 05/3/2010 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,6100 | ,00 | |
| 04/3/2010 | 4,6100 | -0,43% | 4,5900 | 4,6100 | 4,5900 | 2.050 | ,00 |
| 03/3/2010 | 4,6300 | 4,75% | 4,6100 | 4,6300 | 4,6100 | 60 | ,00 |
| 02/3/2010 | 4,4200 | 3,76% | 4,4000 | 4,4900 | 4,4000 | 1.365 | ,00 |
| 01/3/2010 | 4,2600 | -3,18% | 4,2000 | 4,3800 | 4,2000 | 35 | ,00 |
| 26/2/2010 | 4,4000 | 4,51% | 4,3000 | 4,4000 | 4,2200 | 844 | ,00 |
| 25/2/2010 | 4,2100 | 1,94% | 4,3000 | 4,4500 | 4,2100 | 300 | ,00 |
| 24/2/2010 | 4,1300 | -9,83% | 4,2000 | 4,2000 | 4,1300 | 142 | ,00 |
| 23/2/2010 | 4,5800 | 7,76% | 4,5800 | 4,5800 | 4,5800 | 30 | ,00 |
| 22/2/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 10 | ,00 |
| 19/2/2010 | 4,2500 | -7,61% | 4,2500 | 4,4000 | 4,2500 | 400 | ,00 |
| 18/2/2010 | 4,6000 | 5,75% | 4,2500 | 4,6000 | 4,2500 | 50 | ,00 |
| 17/2/2010 | 4,3500 | 0,00% | 4,2000 | 4,3500 | 4,2000 | 100 | ,00 |
| 16/2/2010 | 4,3500 | 2,11% | 4,2600 | 4,3800 | 4,2600 | 666 | ,00 |
| 12/2/2010 | 4,2600 | -3,62% | 4,0000 | 4,2800 | 4,0000 | 372 | ,00 |
| 11/2/2010 | 4,4200 | 1,84% | 4,4200 | 4,4200 | 4,4200 | 40 | ,00 |
| 10/2/2010 | 4,3400 | 6,11% | 4,3800 | 4,3800 | 4,2900 | 65 | ,00 |
| 09/2/2010 | 4,0900 | -9,51% | 4,1100 | 4,1100 | 4,0900 | 290 | ,00 |
| 08/2/2010 | 4,5200 | -5,44% | 4,3200 | 4,5200 | 4,3200 | 944 | ,00 |
| 05/2/2010 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 04/2/2010 | 4,7800 | 0,84% | 4,7700 | 4,7800 | 4,7700 | 100 | ,00 |
| 03/2/2010 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 02/2/2010 | 4,7400 | 5,10% | 4,7300 | 4,7400 | 4,7300 | 50 | ,00 |
| 01/2/2010 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 29/1/2010 | 4,5100 | 0,45% | 4,5500 | 4,5600 | 4,0800 | 332 | ,00 |
| 28/1/2010 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,4900 | ,00 | |
| 27/1/2010 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,4900 | ,00 | |
| 26/1/2010 | 4,4900 | -6,46% | 4,3300 | 4,6800 | 4,3300 | 206 | ,00 |
| 25/1/2010 | 4,8000 | 6,67% | 4,8000 | 4,8000 | 4,8000 | 80 | ,00 |
| 22/1/2010 | 4,5000 | -5,46% | 5,2200 | 5,2200 | 4,2900 | 450 | ,00 |
| 21/1/2010 | 4,7600 | 8,43% | 4,7600 | 4,7600 | 4,7600 | 50 | ,00 |
| 20/1/2010 | 4,3900 | 8,40% | 4,3900 | 4,3900 | 4,3900 | 40 | ,00 |
| 19/1/2010 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 18/1/2010 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 15/1/2010 | 4,0500 | -9,40% | 4,0600 | 4,0600 | 4,0500 | 50 | ,00 |
| 14/1/2010 | 4,4700 | 0,45% | 4,4700 | 4,4700 | 4,4700 | 50 | ,00 |
| 13/1/2010 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 60 | ,00 |
| 12/1/2010 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 11/1/2010 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 08/1/2010 | 4,4500 | 1,14% | 4,4500 | 4,4500 | 4,4500 | 91 | ,00 |
| 07/1/2010 | 4,4000 | 0,23% | 4,3800 | 4,4000 | 4,3800 | 1.250 | ,00 |
| 05/1/2010 | 4,3900 | 2,09% | 4,3000 | 4,3900 | 4,3000 | 670 | ,00 |
| 04/1/2010 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 31/12/2009 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 30/12/2009 | 4,3000 | 8,86% | 3,9500 | 4,3000 | 3,9500 | 1.600 | 6.846,40 |
| 29/12/2009 | 3,9500 | 0,00% | 3,9500 | 4,2000 | 3,9500 | 3.810 | 15.898,60 |
| 28/12/2009 | 3,9500 | -5,73% | 3,9500 | 3,9500 | 3,9500 | 63 | 248,85 |
| 23/12/2009 | 4,1900 | 0,00% | 4,1900 | 4,1900 | 4,1900 | ,00 | |
| 22/12/2009 | 4,1900 | 5,81% | 4,1900 | 4,1900 | 4,1900 | 20 | 83,80 |
| 21/12/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 18/12/2009 | 3,9600 | 6,45% | 4,0000 | 4,0000 | 3,8000 | 112 | 429,32 |
| 17/12/2009 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 16/12/2009 | 3,7200 | -4,62% | 3,7400 | 3,7400 | 3,6000 | 929 | 3.431,04 |
| 15/12/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 14/12/2009 | 3,9000 | -1,76% | 3,7000 | 3,9200 | 3,7000 | 2.258 | 8.532,61 |
| 11/12/2009 | 3,9700 | 7,30% | 3,6000 | 3,9700 | 3,6000 | 113 | 427,15 |
| 10/12/2009 | 3,7000 | -9,31% | 4,0000 | 4,0000 | 3,7000 | 490 | 1.823,20 |
| 09/12/2009 | 4,0800 | -1,45% | 3,7600 | 4,0800 | 3,7600 | 825 | 3.105,20 |
| 08/12/2009 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 07/12/2009 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 04/12/2009 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 03/12/2009 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 5 | 20,70 |
| 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 | 0,00% | 4,1200 | 4,4600 | 4,1200 | 640 | ,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.% |
|---|