| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -2,11% | 6,5000 | 6,6000 | 6,4800 | 1.235 | 8.048,00 |
| 14/8/2007 | 6,6400 | -0,30% | 6,7000 | 6,7000 | 6,6400 | 1.260 | 8.410,00 |
| 13/8/2007 | 6,6600 | -1,19% | 6,7000 | 6,7000 | 6,6200 | 1.580 | 10.548,00 |
| 10/8/2007 | 6,7400 | -3,71% | 6,7400 | 6,7600 | 6,7000 | 1.501 | 10.110,48 |
| 09/8/2007 | 7,0000 | -2,23% | 7,1000 | 7,1600 | 6,9000 | 455 | 3.195,70 |
| 08/8/2007 | 7,1600 | 3,47% | 7,1000 | 7,1600 | 7,1000 | 115 | 818,00 |
| 07/8/2007 | 6,9200 | -1,14% | 7,3400 | 7,3400 | 6,9000 | 1.332 | 9.374,20 |
| 06/8/2007 | 7,0000 | -2,23% | 7,2800 | 7,2800 | 7,0000 | 495 | 3.498,00 |
| 03/8/2007 | 7,1600 | -3,24% | 7,4000 | 7,4000 | 7,1200 | 1.360 | 9.852,60 |
| 02/8/2007 | 7,4000 | 1,37% | 7,2600 | 7,4000 | 7,1800 | 719 | 5.225,70 |
| 01/8/2007 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,1000 | 1.910 | 13.870,00 |
| 31/7/2007 | 7,3000 | 0,83% | 7,3000 | 7,5000 | 7,3000 | 4.471 | 27.250,62 |
| 30/7/2007 | 7,2400 | -0,82% | 7,3000 | 7,7400 | 7,2400 | 1.435 | 10.664,70 |
| 27/7/2007 | 7,3000 | -0,27% | 7,0400 | 7,4800 | 7,0400 | 2.006 | 14.542,64 |
| 26/7/2007 | 7,3200 | -3,17% | 7,5000 | 7,7400 | 7,3000 | 2.341 | 17.468,20 |
| 25/7/2007 | 7,5600 | -1,56% | 7,5000 | 7,7400 | 7,4400 | 3.877 | 29.512,98 |
| 24/7/2007 | 7,6800 | -1,54% | 7,8800 | 7,9000 | 7,6000 | 4.170 | 32.200,38 |
| 23/7/2007 | 7,8000 | 1,30% | 7,7000 | 7,8800 | 7,7000 | 5.755 | 44.912,86 |
| 20/7/2007 | 7,7000 | 1,85% | 7,5200 | 7,7800 | 7,4200 | 950 | 7.261,20 |
| 19/7/2007 | 7,5600 | -1,31% | 7,6200 | 7,8600 | 7,4400 | 3.510 | 26.945,20 |
| 18/7/2007 | 7,6600 | -3,77% | 7,9200 | 7,9200 | 7,6200 | 3.290 | 19.817,80 |
| 17/7/2007 | 7,9600 | 0,25% | 7,9400 | 8,1400 | 7,7200 | 12.516 | 100.529,00 |
| 16/7/2007 | 7,9400 | 9,37% | 7,4000 | 7,9800 | 7,2400 | 17.751 | 135.747,88 |
| 13/7/2007 | 7,2600 | 6,14% | 6,9000 | 7,2800 | 6,8600 | 2.715 | 19.273,22 |
| 12/7/2007 | 6,8400 | -2,01% | 6,9800 | 7,0000 | 6,8400 | 1.946 | 10.972,10 |
| 11/7/2007 | 6,9800 | -2,79% | 7,0000 | 7,0000 | 6,9800 | 350 | 2.447,00 |
| 10/7/2007 | 7,1800 | -1,37% | 7,1400 | 7,2000 | 6,8400 | 1.130 | 7.673,80 |
| 09/7/2007 | 7,2800 | -0,27% | 7,2000 | 7,3000 | 7,1800 | 751 | 5.434,34 |
| 06/7/2007 | 7,3000 | 0,00% | 7,3800 | 7,4600 | 7,1000 | 2.265 | 16.456,60 |
| 05/7/2007 | 7,3000 | 0,00% | 7,3800 | 7,3800 | 7,3000 | 1.070 | 7.879,00 |
| 04/7/2007 | 7,3000 | -0,54% | 7,5000 | 7,5200 | 7,2800 | 870 | 6.051,20 |
| 03/7/2007 | 7,3400 | -2,39% | 7,6600 | 7,6600 | 7,3000 | 700 | 5.191,20 |
| 02/7/2007 | 7,5200 | -1,83% | 7,2200 | 7,6000 | 7,2200 | 2.925 | 20.245,30 |
| 29/6/2007 | 7,6600 | 4,64% | 7,2800 | 7,6600 | 7,2800 | 1.815 | 13.407,88 |
| 28/6/2007 | 7,3200 | -1,35% | 7,7600 | 7,8600 | 7,2800 | 3.350 | 24.854,16 |
| 27/6/2007 | 7,4200 | -0,54% | 7,4000 | 7,7400 | 7,4000 | 2.728 | 20.484,46 |
| 26/6/2007 | 7,4600 | 1,08% | 7,3800 | 8,0000 | 7,3600 | 2.390 | 17.936,40 |
| 25/6/2007 | 7,3800 | 0,00% | 7,3600 | 7,3800 | 7,3600 | 300 | 2.210,00 |
| 22/6/2007 | 7,3800 | 0,00% | 7,3600 | 7,3800 | 7,3600 | 100 | 738,00 |
| 21/6/2007 | 7,3800 | 0,27% | 7,3000 | 7,4000 | 7,3000 | 1.078 | 7.949,30 |
| 20/6/2007 | 7,3600 | 0,00% | 7,1200 | 7,4000 | 7,1200 | 838 | 6.114,64 |
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.% |
|---|