| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΡΔΕ | 0,4520 | -3,42 % | -0,0160 | 1 |
| ΑΒΕ | 0,4850 | -2,81 % | -0,0140 | 20.056 |
| ΝΤΟΠΛΕΡ | 0,7550 | -1,95 % | -0,0150 | 5.180 |
| ΙΚΤΙΝ | 0,3965 | -1,86 % | -0,0075 | 1.953 |
| ΠΕΙΡ | 6,7980 | -1,68 % | -0,1160 | 658.702 |
| ΜΕΒΑ | 8,8000 | -1,68 % | -0,1500 | 2.880 |
| ΕΥΑΠΣ | 3,6400 | -1,62 % | -0,0600 | 4.430 |
| ΒΙΟ | 8,6600 | -1,59 % | -0,1400 | 52.969 |
| ΣΑΝΜΕΖΖ | 0,1872 | -1,58 % | -0,0030 | 7.782 |
| NOVAL | 2,6500 | -1,49 % | -0,0400 | 14.965 |
Συνεχης ενημερωση
MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)
36,0000 €
1,2000 (3,45%)
- Άνοιγμα 36,0000
- Υψηλό 36,0000
- Χαμηλό 36,0000
- Όγκος 21
- Τζίρος 756 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 6,53% | 3,1000 | 3,1000 | 2,9000 | 1.800 | ,00 |
| 18/9/2008 | 2,9100 | -8,49% | 3,0000 | 3,0000 | 2,9000 | 1.350 | ,00 |
| 17/9/2008 | 3,1800 | 4,61% | 3,1800 | 3,1800 | 3,1800 | 10 | ,00 |
| 16/9/2008 | 3,0400 | -3,80% | 3,3400 | 3,3600 | 3,0000 | 919 | ,00 |
| 15/9/2008 | 3,1600 | -9,71% | 3,4000 | 3,4000 | 3,1600 | 500 | ,00 |
| 12/9/2008 | 3,5000 | 2,94% | 3,5000 | 3,5000 | 3,5000 | 260 | ,00 |
| 11/9/2008 | 3,4000 | -3,95% | 3,6800 | 3,8000 | 3,4000 | 2.758 | ,00 |
| 10/9/2008 | 3,5400 | -8,76% | 3,9600 | 3,9600 | 3,5000 | 2.706 | ,00 |
| 09/9/2008 | 3,8800 | -1,52% | 3,9800 | 3,9800 | 3,8800 | 30 | ,00 |
| 08/9/2008 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 100 | ,00 |
| 05/9/2008 | 3,9400 | 1,03% | 3,9800 | 3,9800 | 3,9000 | 340 | ,00 |
| 04/9/2008 | 3,9000 | -7,14% | 4,1000 | 4,1000 | 3,8200 | 1.160 | ,00 |
| 03/9/2008 | 4,2000 | -1,87% | 4,3000 | 4,3000 | 4,2000 | 270 | ,00 |
| 02/9/2008 | 4,2800 | 1,90% | 4,2800 | 4,2800 | 4,2800 | 100 | ,00 |
| 01/9/2008 | 4,2000 | -4,11% | 4,2000 | 4,2000 | 4,2000 | 30 | ,00 |
| 29/8/2008 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 28/8/2008 | 4,3800 | 4,78% | 4,3800 | 4,3800 | 4,3800 | 100 | ,00 |
| 27/8/2008 | 4,1800 | -6,70% | 4,1800 | 4,1800 | 4,1800 | 20 | ,00 |
| 26/8/2008 | 4,4800 | 1,36% | 4,4800 | 4,4800 | 4,4800 | 100 | ,00 |
| 25/8/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 22/8/2008 | 4,4200 | -0,45% | 4,4200 | 4,4200 | 4,4200 | 500 | ,00 |
| 21/8/2008 | 4,4400 | 7,25% | 4,2200 | 4,4400 | 4,2200 | 369 | ,00 |
| 20/8/2008 | 4,1400 | 1,97% | 4,0000 | 4,1800 | 4,0000 | 354 | ,00 |
| 19/8/2008 | 4,0600 | -4,69% | 4,0800 | 4,1800 | 4,0400 | 520 | ,00 |
| 18/8/2008 | 4,2600 | 0,47% | 4,4000 | 4,4400 | 4,2600 | 60 | ,00 |
| 14/8/2008 | 4,2400 | 2,42% | 4,0000 | 4,2400 | 4,0000 | 135 | ,00 |
| 13/8/2008 | 4,1400 | 0,00% | 4,1800 | 4,1800 | 4,1200 | 370 | ,00 |
| 12/8/2008 | 4,1400 | -3,27% | 4,2400 | 4,2800 | 4,0400 | 1.528 | ,00 |
| 11/8/2008 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 08/8/2008 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 07/8/2008 | 4,2800 | 1,90% | 4,2600 | 4,2800 | 4,0600 | 230 | ,00 |
| 06/8/2008 | 4,2000 | 0,48% | 4,2000 | 4,2000 | 4,2000 | 30 | ,00 |
| 05/8/2008 | 4,1800 | 1,46% | 3,7600 | 4,2000 | 3,7600 | 790 | ,00 |
| 04/8/2008 | 4,1200 | -0,96% | 4,2600 | 4,2600 | 4,1000 | 180 | ,00 |
| 01/8/2008 | 4,1600 | -6,73% | 4,3000 | 4,3000 | 4,1600 | 1.836 | ,00 |
| 31/7/2008 | 4,4600 | 0,90% | 4,3000 | 4,4600 | 4,3000 | 120 | ,00 |
| 30/7/2008 | 4,4200 | 0,00% | 4,4200 | 4,4200 | 4,4200 | ,00 | |
| 29/7/2008 | 4,4200 | 3,27% | 4,4000 | 4,4200 | 4,4000 | 50 | ,00 |
| 28/7/2008 | 4,2800 | 1,90% | 4,2800 | 4,2800 | 4,2800 | 110 | ,00 |
| 25/7/2008 | 4,2000 | -6,25% | 4,4600 | 4,7800 | 4,2000 | 260 | ,00 |
| 24/7/2008 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 23/7/2008 | 4,4800 | 4,19% | 4,4600 | 4,4800 | 4,4600 | 50 | ,00 |
| 22/7/2008 | 4,3000 | -2,27% | 4,3000 | 4,3000 | 4,3000 | 42 | ,00 |
| 21/7/2008 | 4,4000 | -0,90% | 4,1800 | 4,4000 | 4,1200 | 339 | ,00 |
| 18/7/2008 | 4,4400 | 3,74% | 4,4200 | 4,4400 | 4,4200 | 30 | ,00 |
| 17/7/2008 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 16/7/2008 | 4,2800 | 0,47% | 4,2600 | 4,3000 | 4,2400 | 275 | ,00 |
| 15/7/2008 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | 460 | ,00 |
| 14/7/2008 | 4,2600 | -2,74% | 4,2800 | 4,2800 | 4,2000 | 3.869 | ,00 |
| 11/7/2008 | 4,3800 | 1,86% | 4,3600 | 4,3800 | 4,3600 | 75 | ,00 |
| 10/7/2008 | 4,3000 | 0,00% | 4,2400 | 4,3000 | 4,2400 | 620 | ,00 |
| 09/7/2008 | 4,3000 | -9,28% | 4,4200 | 4,4200 | 4,2800 | 2.423 | ,00 |
| 08/7/2008 | 4,7400 | 5,33% | 4,2600 | 4,7400 | 4,2600 | 305 | ,00 |
| 07/7/2008 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 100 | ,00 |
| 04/7/2008 | 4,5000 | 0,45% | 4,5000 | 4,5000 | 4,5000 | 50 | ,00 |
| 03/7/2008 | 4,4800 | -0,44% | 4,4800 | 4,4800 | 4,4800 | 10 | ,00 |
| 02/7/2008 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 01/7/2008 | 4,5000 | 0,00% | 4,5000 | 4,8000 | 4,5000 | 150 | ,00 |
| 30/6/2008 | 4,5000 | -6,25% | 4,6000 | 4,6600 | 4,5000 | 1.863 | ,00 |
| 27/6/2008 | 4,8000 | -4,00% | 4,8400 | 4,8400 | 4,6600 | 1.180 | ,00 |
| 26/6/2008 | 5,0000 | 6,38% | 4,9800 | 5,0000 | 4,9800 | 400 | ,00 |
| 25/6/2008 | 4,7000 | -6,00% | 5,0600 | 5,0600 | 4,6800 | 1.310 | ,00 |
| 24/6/2008 | 5,0000 | -2,34% | 5,0000 | 5,0000 | 5,0000 | 200 | ,00 |
| 23/6/2008 | 5,1200 | 8,94% | 4,9800 | 5,1200 | 4,9800 | 100 | ,00 |
| 20/6/2008 | 4,7000 | -2,49% | 4,7000 | 4,7000 | 4,7000 | 20 | ,00 |
| 19/6/2008 | 4,8200 | 3,43% | 4,8200 | 4,8200 | 4,8200 | 10 | ,00 |
| 18/6/2008 | 4,6600 | -4,12% | 4,5400 | 4,8600 | 4,5400 | 330 | ,00 |
| 17/6/2008 | 4,8600 | -1,22% | 4,8600 | 4,8600 | 4,8600 | 1.400 | ,00 |
| 13/6/2008 | 4,9200 | 0,82% | 4,8800 | 4,9200 | 4,8800 | 515 | ,00 |
| 12/6/2008 | 4,8800 | 0,41% | 4,8800 | 4,8800 | 4,8800 | 350 | ,00 |
| 11/6/2008 | 4,8600 | 3,40% | 4,8600 | 4,8600 | 4,8600 | 500 | ,00 |
| 10/6/2008 | 4,7000 | 0,00% | 4,7600 | 4,7600 | 4,7000 | 270 | ,00 |
| 09/6/2008 | 4,7000 | 0,86% | 4,7000 | 4,7000 | 4,5600 | 463 | ,00 |
| 06/6/2008 | 4,6600 | -3,72% | 4,8000 | 4,8600 | 4,6000 | 1.683 | ,00 |
| 05/6/2008 | 4,8400 | 2,98% | 4,8400 | 4,8400 | 4,8400 | 110 | ,00 |
| 04/6/2008 | 4,7000 | -2,49% | 4,8800 | 4,8800 | 4,7000 | 200 | ,00 |
| 03/6/2008 | 4,8200 | 0,42% | 4,8000 | 4,8200 | 4,7600 | 365 | ,00 |
| 02/6/2008 | 4,8000 | -0,83% | 4,8000 | 4,8000 | 4,8000 | 240 | ,00 |
| 30/5/2008 | 4,8400 | 2,98% | 4,4000 | 4,8800 | 4,4000 | 1.110 | ,00 |
| 29/5/2008 | 4,7000 | -2,08% | 4,6200 | 4,8400 | 4,6200 | 742 | ,00 |
| 28/5/2008 | 4,8000 | -2,83% | 4,9000 | 4,9000 | 4,8000 | 293 | ,00 |
| 27/5/2008 | 4,9400 | 2,07% | 4,9400 | 4,9400 | 4,8200 | 523 | ,00 |
| 26/5/2008 | 4,8400 | -2,81% | 4,8000 | 4,9600 | 4,7200 | 2.382 | ,00 |
| 23/5/2008 | 4,9800 | 1,63% | 4,9800 | 4,9800 | 4,9800 | 230 | ,00 |
| 22/5/2008 | 4,9000 | -0,81% | 4,9000 | 4,9000 | 4,9000 | 100 | ,00 |
| 21/5/2008 | 4,9400 | 2,49% | 4,8600 | 4,9600 | 4,6800 | 1.050 | ,00 |
| 20/5/2008 | 4,8200 | -4,74% | 5,1200 | 5,2400 | 4,8200 | 2.612 | ,00 |
| 19/5/2008 | 5,0600 | 5,42% | 4,8400 | 5,0600 | 4,8400 | 450 | ,00 |
| 16/5/2008 | 4,8000 | -2,04% | 4,9000 | 5,2600 | 4,8000 | 3.365 | ,00 |
| 15/5/2008 | 4,9000 | 0,00% | 4,9600 | 4,9600 | 4,7600 | 782 | ,00 |
| 14/5/2008 | 4,9000 | 0,82% | 4,9400 | 4,9400 | 4,9000 | 600 | ,00 |
| 13/5/2008 | 4,8600 | -0,82% | 4,9200 | 4,9600 | 4,8600 | 353 | ,00 |
| 12/5/2008 | 4,9000 | 0,00% | 5,0800 | 5,2000 | 4,9000 | 1.710 | ,00 |
| 09/5/2008 | 4,9000 | -2,78% | 5,0200 | 5,0200 | 4,9000 | 1.287 | ,00 |
| 08/5/2008 | 5,0400 | -2,33% | 5,1000 | 5,1000 | 5,0400 | 13 | ,00 |
| 07/5/2008 | 5,1600 | 1,57% | 5,1800 | 5,1800 | 5,1600 | 112 | ,00 |
| 06/5/2008 | 5,0800 | 3,25% | 5,0800 | 5,0800 | 5,0800 | 12 | ,00 |
| 05/5/2008 | 4,9200 | -1,60% | 4,8200 | 5,0200 | 4,8200 | 911 | ,00 |
| 02/5/2008 | 5,0000 | 0,00% | 5,3800 | 5,4000 | 5,0000 | 6.193 | ,00 |
| 30/4/2008 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 29/4/2008 | 5,0000 | -3,85% | 4,9200 | 5,0000 | 4,9200 | 488 | ,00 |
| 24/4/2008 | 5,2000 | 4,00% | 5,0000 | 5,2000 | 5,0000 | 45 | ,00 |
| 23/4/2008 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 22/4/2008 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/4/2008 | 5,0000 | 0,00% | 4,8200 | 5,0000 | 4,8200 | 860 | ,00 |
| 18/4/2008 | 5,0000 | 0,00% | 4,9800 | 5,0000 | 4,8000 | 825 | ,00 |
| 17/4/2008 | 5,0000 | -1,96% | 5,0800 | 5,1800 | 5,0000 | 640 | ,00 |
| 16/4/2008 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 15/4/2008 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 14/4/2008 | 5,1000 | -3,41% | 4,9400 | 5,1000 | 4,7600 | 1.540 | ,00 |
| 11/4/2008 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 10/4/2008 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 09/4/2008 | 5,2800 | 3,53% | 4,9000 | 5,3800 | 4,7000 | 2.327 | ,00 |
| 08/4/2008 | 5,1000 | -9,25% | 5,1200 | 5,2800 | 4,8600 | 1.256 | ,00 |
| 07/4/2008 | 5,6200 | -1,75% | 5,2200 | 5,6200 | 5,1800 | 202 | ,00 |
| 04/4/2008 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 03/4/2008 | 5,7200 | 10,00% | 5,3800 | 5,7200 | 5,3800 | 1.635 | ,00 |
| 02/4/2008 | 5,2000 | 4,00% | 5,2800 | 5,2800 | 5,2000 | 60 | ,00 |
| 01/4/2008 | 5,0000 | 0,00% | 5,3000 | 5,4800 | 5,0000 | 5.467 | ,00 |
| 31/3/2008 | 5,0000 | -1,19% | 5,0800 | 5,0800 | 5,0000 | 100 | ,00 |
| 28/3/2008 | 5,0600 | -4,53% | 5,2000 | 5,4000 | 5,0600 | 745 | ,00 |
| 27/3/2008 | 5,3000 | 3,11% | 4,8000 | 5,4200 | 4,8000 | 611 | ,00 |
| 26/3/2008 | 5,1400 | 2,39% | 5,4000 | 5,4000 | 5,1200 | 100 | ,00 |
| 20/3/2008 | 5,0200 | -8,73% | 5,2000 | 5,2000 | 5,0200 | 105 | ,00 |
| 19/3/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 25 | ,00 |
| 18/3/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 17/3/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 14/3/2008 | 5,5000 | 0,73% | 5,5000 | 5,5000 | 5,5000 | 120 | ,00 |
| 13/3/2008 | 5,4600 | -5,86% | 5,5400 | 5,5400 | 5,4600 | 241 | ,00 |
| 12/3/2008 | 5,8000 | -3,33% | 5,7600 | 5,8000 | 5,7600 | 152 | ,00 |
| 11/3/2008 | 6,0000 | 7,53% | 5,9000 | 6,0000 | 5,9000 | 185 | ,00 |
| 07/3/2008 | 5,5800 | -7,00% | 5,5000 | 6,0000 | 5,4000 | 590 | ,00 |
| 06/3/2008 | 6,0000 | 5,63% | 5,7200 | 6,1800 | 5,2200 | 370 | ,00 |
| 03/3/2008 | 5,6800 | 6,77% | 5,3000 | 5,6800 | 5,3000 | 590 | ,00 |
| 29/2/2008 | 5,3200 | 5,98% | 5,3000 | 5,3200 | 5,3000 | 670 | ,00 |
| 28/2/2008 | 5,0200 | -1,95% | 5,0200 | 5,2400 | 5,0200 | 1.700 | ,00 |
| 27/2/2008 | 5,1200 | 2,40% | 5,0000 | 5,1200 | 5,0000 | 1.577 | ,00 |
| 26/2/2008 | 5,0000 | -1,57% | 5,0600 | 5,0800 | 5,0000 | 1.013 | ,00 |
| 25/2/2008 | 5,0800 | -7,30% | 5,7800 | 5,7800 | 5,0600 | 4.132 | ,00 |
| 22/2/2008 | 5,4800 | 3,79% | 5,1600 | 5,5800 | 5,1600 | 3.722 | ,00 |
| 21/2/2008 | 5,2800 | 5,60% | 5,1000 | 5,4000 | 5,1000 | 587 | ,00 |
| 20/2/2008 | 5,0000 | -4,21% | 5,0400 | 5,1800 | 5,0000 | 1.583 | ,00 |
| 19/2/2008 | 5,2200 | 1,56% | 5,2400 | 5,4000 | 5,1400 | 2.095 | ,00 |
| 18/2/2008 | 5,1400 | 2,80% | 5,1800 | 5,1800 | 5,1000 | 126 | ,00 |
| 15/2/2008 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 14/2/2008 | 5,0000 | 1,63% | 5,0000 | 5,2600 | 5,0000 | 1.210 | ,00 |
| 13/2/2008 | 4,9200 | -1,99% | 5,0200 | 5,0200 | 4,9000 | 1.415 | ,00 |
| 12/2/2008 | 5,0200 | 6,36% | 4,9000 | 5,0800 | 4,9000 | 620 | ,00 |
| 11/2/2008 | 4,7200 | -5,60% | 4,9000 | 4,9000 | 4,7200 | 301 | ,00 |
| 08/2/2008 | 5,0000 | 2,04% | 4,9000 | 5,3800 | 4,9000 | 1.076 | ,00 |
| 07/2/2008 | 4,9000 | -2,00% | 5,0000 | 5,0000 | 4,9000 | 1.110 | ,00 |
| 06/2/2008 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 440 | ,00 |
| 05/2/2008 | 5,0000 | -3,47% | 5,0000 | 5,0000 | 5,0000 | 1.415 | ,00 |
| 04/2/2008 | 5,1800 | 0,78% | 5,1800 | 5,1800 | 5,1800 | 30 | ,00 |
| 01/2/2008 | 5,1400 | 4,90% | 5,0200 | 5,1400 | 5,0200 | 1.855 | ,00 |
| 31/1/2008 | 4,9000 | -1,21% | 5,0000 | 5,0000 | 4,9000 | 150 | ,00 |
| 30/1/2008 | 4,9600 | 0,00% | 5,0000 | 5,0000 | 4,9600 | 1.045 | ,00 |
| 29/1/2008 | 4,9600 | -2,75% | 5,2000 | 5,2000 | 4,9000 | 1.960 | ,00 |
| 28/1/2008 | 5,1000 | -1,16% | 5,1000 | 5,1000 | 5,1000 | 130 | ,00 |
| 25/1/2008 | 5,1600 | -0,77% | 5,0200 | 5,1600 | 5,0000 | 1.040 | ,00 |
| 24/1/2008 | 5,2000 | 5,69% | 4,8200 | 5,3200 | 4,8200 | 202 | ,00 |
| 23/1/2008 | 4,9200 | -6,11% | 5,2400 | 5,2400 | 4,9200 | 790 | ,00 |
| 22/1/2008 | 5,2400 | 3,97% | 5,0400 | 5,3000 | 4,9000 | 1.600 | ,00 |
| 21/1/2008 | 5,0400 | -9,03% | 5,5000 | 5,5000 | 5,0000 | 2.360 | ,00 |
| 18/1/2008 | 5,5400 | 0,00% | 5,5000 | 5,5400 | 5,5000 | 1.021 | ,00 |
| 17/1/2008 | 5,5400 | 0,00% | 5,1600 | 5,5400 | 5,1600 | 950 | ,00 |
| 16/1/2008 | 5,5400 | 0,00% | 5,9000 | 5,9000 | 5,5400 | 600 | ,00 |
| 15/1/2008 | 5,5400 | -2,46% | 5,8400 | 5,8400 | 5,5400 | 460 | ,00 |
| 14/1/2008 | 5,6800 | -2,07% | 5,5800 | 5,7600 | 5,5400 | 480 | ,00 |
| 11/1/2008 | 5,8000 | -1,36% | 5,8000 | 5,8000 | 5,7000 | 852 | ,00 |
| 10/1/2008 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | ,00 | |
| 09/1/2008 | 5,8800 | 1,38% | 5,6800 | 5,8800 | 5,6200 | 90 | ,00 |
| 08/1/2008 | 5,8000 | -3,33% | 5,8200 | 6,0000 | 5,7800 | 316 | ,00 |
| 07/1/2008 | 6,0000 | 3,81% | 6,0000 | 6,0000 | 6,0000 | 60 | ,00 |
| 04/1/2008 | 5,7800 | -3,67% | 5,6400 | 5,9000 | 5,5600 | 350 | ,00 |
| 03/1/2008 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 02/1/2008 | 6,0000 | -0,99% | 6,0000 | 6,0000 | 6,0000 | 290 | ,00 |
| 31/12/2007 | 6,0600 | 3,41% | 6,0400 | 6,0600 | 6,0400 | 50 | 302,60 |
| 28/12/2007 | 5,8600 | -3,62% | 5,8800 | 5,9000 | 5,8000 | 1.900 | 11.064,20 |
| 24/12/2007 | 6,0800 | -1,62% | 5,7200 | 6,0800 | 5,7200 | 21 | 127,32 |
| 19/12/2007 | 6,1800 | -0,32% | 6,2000 | 6,2000 | 6,1800 | 280 | 1.732,40 |
| 18/12/2007 | 6,2000 | 5,80% | 5,6000 | 6,2000 | 5,6000 | 683 | 4.200,98 |
| 17/12/2007 | 5,8600 | -8,15% | 6,3600 | 6,3600 | 5,8600 | 30 | 185,80 |
| 13/12/2007 | 6,3800 | -2,45% | 6,0600 | 6,4200 | 6,0400 | 1.378 | 8.508,76 |
| 12/12/2007 | 6,5400 | 3,81% | 6,2800 | 6,5400 | 6,2800 | 600 | 3.863,80 |
| 11/12/2007 | 6,3000 | 3,28% | 6,1000 | 6,3000 | 6,1000 | 700 | 4.337,60 |
| 10/12/2007 | 6,1000 | 0,00% | 6,0000 | 6,1000 | 6,0000 | 350 | 2.113,40 |
| 07/12/2007 | 6,1000 | 0,00% | 5,9000 | 6,1000 | 5,9000 | 220 | 1.334,80 |
| 06/12/2007 | 6,1000 | 0,00% | 5,9000 | 6,1000 | 5,8400 | 1.436 | 8.484,04 |
| 05/12/2007 | 6,1000 | 5,54% | 5,8000 | 6,1000 | 5,5400 | 760 | 4.406,40 |
| 04/12/2007 | 5,7800 | -1,37% | 5,9600 | 5,9600 | 5,7800 | 1.270 | 7.501,00 |
| 03/12/2007 | 5,8600 | -3,93% | 6,1000 | 6,1000 | 5,8600 | 760 | 4.516,40 |
| 30/11/2007 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 5,8000 | 1.510 | 8.847,60 |
| 29/11/2007 | 6,1000 | 5,90% | 5,7600 | 6,1000 | 5,7600 | 28 | 164,92 |
| 28/11/2007 | 5,7600 | -2,37% | 5,8200 | 5,8200 | 5,7600 | 840 | 4.841,40 |
| 27/11/2007 | 5,9000 | -1,99% | 6,0200 | 6,0200 | 5,9000 | 677 | 4.009,14 |
| 26/11/2007 | 6,0200 | -1,31% | 6,2000 | 6,3000 | 6,0200 | 187 | 114.208,00 |
| 23/11/2007 | 6,1000 | 0,00% | 5,9400 | 6,1000 | 5,9000 | 1.500 | 5.238,00 |
| 22/11/2007 | 6,1000 | 0,66% | 6,1000 | 6,1000 | 6,1000 | 62 | 61,00 |
| 21/11/2007 | 6,0600 | 0,00% | 6,0000 | 6,1000 | 5,5600 | 2.225 | 13.040,00 |
| 20/11/2007 | 6,0600 | -4,42% | 6,2200 | 6,2200 | 6,0600 | 2.926 | 1.514.136,00 |
| 19/11/2007 | 6,3400 | -0,31% | 6,3600 | 6,3600 | 6,3400 | 310 | 1.968,00 |
| 16/11/2007 | 6,3600 | -1,24% | 6,3000 | 6,4000 | 6,1200 | 2.230 | 13.980,16 |
| 15/11/2007 | 6,4400 | -3,88% | 6,3200 | 6,4400 | 6,2600 | 285 | 1.818,00 |
| 14/11/2007 | 6,7000 | 6,35% | 6,6800 | 6,7000 | 6,6800 | 30 | 200,60 |
| 13/11/2007 | 6,3000 | -0,32% | 6,2600 | 6,3000 | 6,2600 | 270 | 169.300,00 |
| 09/11/2007 | 6,3200 | -3,66% | 6,4000 | 6,4000 | 6,3200 | 230 | 1.457,60 |
| 08/11/2007 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 80 | 525,00 |
| 07/11/2007 | 6,5600 | 1,86% | 6,4200 | 6,5800 | 6,4000 | 2.420 | 15.527,00 |
| 05/11/2007 | 6,4400 | -0,92% | 6,4800 | 6,5400 | 6,4200 | 1.070 | 6.888,60 |
| 02/11/2007 | 6,5000 | -0,61% | 6,5000 | 6,5000 | 6,4800 | 1.111 | 7.015,08 |
| 01/11/2007 | 6,5400 | -0,30% | 6,6000 | 6,6000 | 6,5400 | 740 | 4.861,00 |
| 31/10/2007 | 6,5600 | -2,09% | 6,6800 | 6,6800 | 6,5600 | 850 | 5.639,00 |
| 30/10/2007 | 6,7000 | 0,00% | 6,7400 | 6,7400 | 6,6000 | 231 | 1.542,62 |
| 29/10/2007 | 6,7000 | -2,90% | 6,7200 | 6,7200 | 6,7000 | 1.182 | 7.932,00 |
| 26/10/2007 | 6,9000 | 4,86% | 6,7800 | 6,9800 | 6,6400 | 216 | 1.488,62 |
| 25/10/2007 | 6,5800 | -2,08% | 6,7800 | 6,7800 | 6,5600 | 403 | 2.677,68 |
| 24/10/2007 | 6,7200 | 1,82% | 6,6000 | 6,7200 | 6,6000 | 720 | 4.815,00 |
| 23/10/2007 | 6,6000 | 3,77% | 6,5000 | 6,6000 | 6,5000 | 807 | 5.317,20 |
| 22/10/2007 | 6,3600 | -5,07% | 6,6800 | 6,6800 | 6,3600 | 78 | 502,40 |
| 19/10/2007 | 6,7000 | 0,00% | 6,5000 | 6,7000 | 6,5000 | 304 | 2.032,00 |
| 18/10/2007 | 6,7000 | 1,52% | 6,6200 | 6,7000 | 6,5000 | 910 | 5.952,00 |
| 17/10/2007 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 200 | 1.320,00 |
| 16/10/2007 | 6,6000 | -1,79% | 6,6600 | 6,6600 | 6,4800 | 910 | 5.973,16 |
| 15/10/2007 | 6,7200 | -0,59% | 6,7000 | 6,7200 | 6,6200 | 1.230 | 8.200,00 |
| 12/10/2007 | 6,7600 | -0,59% | 6,8000 | 6,8000 | 6,6800 | 835 | 5.648,12 |
| 10/10/2007 | 6,8000 | -0,29% | 6,7600 | 6,8000 | 6,7600 | 88 | 495,28 |
| 09/10/2007 | 6,8200 | 0,00% | 6,8400 | 6,9400 | 6,7600 | 118 | 806,60 |
| 08/10/2007 | 6,8200 | 0,00% | 6,8200 | 6,8200 | 6,8200 | 444 | 3.028,00 |
| 05/10/2007 | 6,8200 | -1,16% | 6,8000 | 6,9000 | 6,8000 | 409 | 2.809,00 |
| 04/10/2007 | 6,9000 | 0,29% | 6,8000 | 6,9000 | 6,7200 | 680 | 4.623,00 |
| 03/10/2007 | 6,8800 | 1,47% | 6,7600 | 6,9000 | 6,7600 | 270 | 1.845,00 |
| 02/10/2007 | 6,7800 | -2,59% | 6,8400 | 6,8800 | 6,7600 | 1.957 | 13.413,00 |
| 01/10/2007 | 6,9600 | -0,29% | 6,9000 | 6,9600 | 6,8800 | 257 | 1.776,36 |
| 28/9/2007 | 6,9800 | 2,05% | 6,9800 | 7,0000 | 6,8800 | 276 | 1.930,78 |
| 27/9/2007 | 6,8400 | -0,29% | 6,8800 | 6,9400 | 6,8000 | 2.426 | 16.611,00 |
| 26/9/2007 | 6,8600 | 0,29% | 6,8600 | 6,8600 | 6,8600 | 50 | 343,00 |
| 24/9/2007 | 6,8400 | 0,00% | 6,7000 | 6,8400 | 6,7000 | 1.153 | 7.872,00 |
| 21/9/2007 | 6,8400 | 0,00% | 6,8400 | 6,8400 | 6,8400 | 296 | 2.024,20 |
| 20/9/2007 | 6,8400 | 3,01% | 6,7600 | 6,8400 | 6,7600 | 40 | 271,60 |
| 19/9/2007 | 6,6400 | 1,84% | 6,8400 | 6,9400 | 6,6000 | 631 | 4.223,22 |
| 18/9/2007 | 6,5200 | -3,26% | 6,7400 | 6,7400 | 6,5000 | 1.081 | 7.234,00 |
| 17/9/2007 | 6,7400 | -1,75% | 6,7400 | 6,7400 | 6,7400 | 5 | 34,00 |
| 14/9/2007 | 6,8600 | 3,94% | 6,6200 | 6,8600 | 6,6200 | 550 | 3.736,00 |
| 13/9/2007 | 6,6000 | -3,79% | 6,8400 | 6,8400 | 6,6000 | 740 | 4.923,00 |
| 12/9/2007 | 6,8600 | 0,88% | 6,8600 | 6,8600 | 6,7800 | 370 | 2.526,20 |
| 11/9/2007 | 6,8000 | 1,49% | 6,9600 | 7,3600 | 6,7800 | 778 | 5.363,00 |
| 10/9/2007 | 6,7000 | -2,90% | 6,9200 | 7,0000 | 6,5600 | 4.270 | 29.175,00 |
| 07/9/2007 | 6,9000 | -3,36% | 7,0000 | 7,0000 | 6,8400 | 770 | 5.309,00 |
| 05/9/2007 | 7,1400 | 0,28% | 7,0200 | 7,1400 | 6,9200 | 768 | 5.350,00 |
| 04/9/2007 | 7,1200 | 3,19% | 6,9800 | 7,1400 | 6,9000 | 889 | 6.269,10 |
| 03/9/2007 | 6,9000 | 0,58% | 6,7400 | 7,0000 | 6,7400 | 502 | 3.463,64 |
| 30/8/2007 | 6,8600 | -4,19% | 7,0200 | 7,0200 | 6,8200 | 1.446 | 9.950,82 |
| 29/8/2007 | 7,1600 | 2,29% | 7,1600 | 7,1600 | 7,1600 | 1 | 7,00 |
| 28/8/2007 | 7,0000 | -3,31% | 6,8200 | 7,0000 | 6,7400 | 180 | 1.232,80 |
| 24/8/2007 | 7,2400 | 0,56% | 7,1800 | 7,2800 | 6,9400 | 800 | 5.644,40 |
| 23/8/2007 | 7,2000 | 0,00% | 7,0400 | 7,2000 | 7,0400 | 486 | 3.464,80 |
| 22/8/2007 | 7,2000 | 1,69% | 7,0800 | 7,2000 | 6,8400 | 1.160 | 8.172,88 |
| 21/8/2007 | 7,0800 | 0,28% | 7,0600 | 7,0800 | 7,0600 | 270 | 1.906,80 |
| 17/8/2007 | 7,0600 | 8,62% | 6,5000 | 7,0600 | 6,4800 | 990 | 6.582,80 |
| 16/8/2007 | 6,5000 | 0,00% | 6,5000 | 6,6000 | 6,4800 | 1.235 | 8.048,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,5500 | 4,86 % | 0,3500 | 259 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| ΝΑΚΑΣ | 3,5400 | 4,12 % | 0,1400 | 1.182 |
| AKTR | 8,4500 | 3,81 % | 0,3100 | 186.772 |
| ΜΕΡΚΟ | 36,0000 | 3,45 % | 1,2000 | 21 |
| ΣΙΔΜΑ | 1,5450 | 1,98 % | 0,0300 | 300 |
| ΚΥΡΙΟ | 2,1100 | 1,93 % | 0,0400 | 25.278 |
| ΜΟΝΤΑ | 5,3600 | 1,90 % | 0,1000 | 165 |
| ΜΙΝ | 0,6500 | 1,88 % | 0,0120 | 102 |
| ΛΑΜΨΑ | 46,8000 | 1,74 % | 0,8000 | 26 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΟΠΑΠ | 17,4000 | -1,19 % | -0,2100 | 8.981.379 |
| ΜΠΕΛΑ | 27,9200 | -0,14 % | -0,0400 | 4.588.900 |
| ΕΤΕ | 13,0700 | -0,15 % | -0,0200 | 4.526.505 |
| ΠΕΙΡ | 6,7980 | -1,68 % | -0,1160 | 4.514.667 |
| ΔΕΗ | 15,7800 | -0,57 % | -0,0900 | 2.756.405 |
| MTLN | 44,9200 | -0,49 % | -0,2200 | 2.395.524 |
| ΕΥΡΩΒ | 3,2240 | 0,12 % | 0,0040 | 2.217.849 |
| ΑΛΦΑ | 3,4090 | -1,30 % | -0,0450 | 1.738.944 |
| AKTR | 8,4500 | 3,81 % | 0,3100 | 1.580.827 |
| CENER | 14,7000 | 1,38 % | 0,2000 | 1.363.697 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2240 | 0,12 % | 686.176 | 2,22εκ. |
| ΠΕΙΡ | 6,7980 | -1,68 % | 658.702 | 4,51εκ. |
| ΟΠΑΠ | 17,4000 | -1,19 % | 515.083 | 8,98εκ. |
| ΑΛΦΑ | 3,4090 | -1,30 % | 508.499 | 1,74εκ. |
| ΕΤΕ | 13,0700 | -0,15 % | 345.533 | 4,53εκ. |
| ΙΝΛΟΤ | 1,0860 | -0,55 % | 333.342 | 362,4χιλ. |
| AKTR | 8,4500 | 3,81 % | 186.772 | 1,58εκ. |
| ΔΕΗ | 15,7800 | -0,57 % | 172.884 | 2,76εκ. |
| ΜΠΕΛΑ | 27,9200 | -0,14 % | 164.076 | 4,59εκ. |
| BOCHGR | 7,9600 | 0,00 % | 150.438 | 1,20εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,1100 | 1,93 % | 25.278 | 0,33 % |
| ΟΠΑΠ | 17,4000 | -1,19 % | 515.083 | 0,14 % |
| EIS | 1,6180 | 1,51 % | 20.074 | 0,13 % |
| ΜΠΕΛΑ | 27,9200 | -0,14 % | 164.076 | 0,12 % |
| ΜΕΝΤΙ | 2,5500 | 0,00 % | 4.670 | 0,11 % |
| ΙΝΛΙΦ | 5,7200 | 0,35 % | 19.549 | 0,11 % |
| AKTR | 8,4500 | 3,81 % | 186.772 | 0,09 % |
| ΕΧΑΕ | 6,2000 | -0,80 % | 46.737 | 0,08 % |
| ΠΑΙΡ | 0,8700 | -1,14 % | 3.002 | 0,06 % |
| ΜΠΡΙΚ | 2,8600 | -1,38 % | 24.750 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΤΕΚ | 1,6500 | 0,61 % | 804 | 6,71 % |
| ΧΑΙΔΕ | 0,7400 | -1,33 % | 33 | 5,33 % |
| ΙΝΤΕΤ | 1,3500 | 1,50 % | 3.100 | 5,26 % |
| ΔΑΙΟΣ | 7,5500 | 4,86 % | 259 | 4,17 % |
| ΝΑΚΑΣ | 3,5400 | 4,12 % | 1.182 | 4,12 % |
| ΛΑΒΙ | 0,8140 | 1,24 % | 6.035 | 4,10 % |
| AKTR | 8,4500 | 3,81 % | 186.772 | 3,93 % |
| ΝΤΟΠΛΕΡ | 0,7550 | -1,95 % | 5.180 | 3,90 % |
| ΣΑΝΜΕΖΖ | 0,1872 | -1,58 % | 7.782 | 3,89 % |
| ΚΥΡΙΟ | 2,1100 | 1,93 % | 25.278 | 3,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|