| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 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 | 0,00% | 6,6000 | 6,7200 | 6,6000 | 720 | 4.815,00 |
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.% |
|---|