| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)
35,6000 €
1,0000 (2,89%)
- Άνοιγμα 35,6000
- Υψηλό 35,6000
- Χαμηλό 35,6000
- Όγκος 61
- Τζίρος 2.171 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/7/2006 | 5,3600 | -0,37% | 5,3800 | 5,3800 | 5,2600 | 158 | 843,88 |
| 27/7/2006 | 5,3800 | -1,47% | 5,3600 | 5,3800 | 5,3600 | 270 | 1.452,00 |
| 26/7/2006 | 5,4600 | 2,63% | 5,3600 | 5,5000 | 5,3000 | 2.486 | 13.510,00 |
| 25/7/2006 | 5,3200 | -2,56% | 5,3200 | 5,3200 | 5,3200 | 10 | 53,00 |
| 24/7/2006 | 5,4600 | -0,36% | 5,4200 | 5,4600 | 5,4200 | 300 | 1.636,00 |
| 21/7/2006 | 5,4800 | -0,36% | 5,4000 | 5,4800 | 5,4000 | 271 | 1.476,08 |
| 20/7/2006 | 5,5000 | -0,72% | 5,2400 | 5,5000 | 5,2400 | 191 | 1.034,20 |
| 19/7/2006 | 5,5400 | -1,07% | 5,5000 | 5,5400 | 5,4800 | 1.415 | 7.806,70 |
| 18/7/2006 | 5,6000 | 4,09% | 5,4800 | 5,6000 | 5,4800 | 50 | 278,00 |
| 17/7/2006 | 5,3800 | -2,18% | 5,4800 | 5,4800 | 5,1200 | 870 | 4.567,98 |
| 14/7/2006 | 5,5000 | 0,36% | 5,4600 | 5,5000 | 5,2600 | 1.084 | ,00 |
| 13/7/2006 | 5,4800 | 0,74% | 5,4600 | 5,4800 | 5,2400 | 396 | ,00 |
| 12/7/2006 | 5,4400 | -0,37% | 5,5000 | 5,5000 | 5,4200 | 44 | ,00 |
| 11/7/2006 | 5,4600 | 0,00% | 5,4600 | 5,4600 | 5,4600 | 100 | ,00 |
| 10/7/2006 | 5,4600 | 1,87% | 5,4600 | 5,4600 | 5,4400 | 114 | ,00 |
| 07/7/2006 | 5,3600 | 2,29% | 5,3600 | 5,3600 | 5,2000 | 405 | ,00 |
| 06/7/2006 | 5,2400 | 2,34% | 5,2400 | 5,2400 | 5,2400 | 48 | ,00 |
| 05/7/2006 | 5,1200 | 1,99% | 5,0200 | 5,1200 | 5,0200 | 451 | ,00 |
| 04/7/2006 | 5,0200 | -1,18% | 5,0400 | 5,2600 | 4,9400 | 924 | ,00 |
| 03/7/2006 | 5,0800 | -5,93% | 5,5000 | 5,5000 | 5,0800 | 1.173 | 6.005,16 |
| 30/6/2006 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 100 | ,00 |
| 29/6/2006 | 5,4000 | -5,26% | 5,2200 | 5,4000 | 5,2000 | 2.565 | ,00 |
| 28/6/2006 | 5,7000 | 1,79% | 5,7000 | 5,7000 | 5,7000 | 40 | ,00 |
| 27/6/2006 | 5,6000 | -2,78% | 5,6000 | 5,6000 | 5,6000 | 40 | ,00 |
| 26/6/2006 | 5,7600 | 1,41% | 5,7000 | 5,7600 | 5,6600 | 3.510 | ,00 |
| 23/6/2006 | 5,6800 | 1,79% | 5,5000 | 5,7000 | 5,5000 | 1.472 | ,00 |
| 22/6/2006 | 5,5800 | 2,57% | 5,5000 | 5,6000 | 5,5000 | 1.216 | ,00 |
| 21/6/2006 | 5,4400 | 0,74% | 5,4400 | 5,4400 | 5,4400 | 50 | ,00 |
| 20/6/2006 | 5,4000 | 5,47% | 5,2800 | 5,5600 | 5,2200 | 690 | ,00 |
| 19/6/2006 | 5,1200 | -0,39% | 5,4000 | 5,4000 | 5,1200 | 660 | ,00 |
| 16/6/2006 | 5,1400 | -0,39% | 5,1800 | 5,4800 | 5,1400 | 1.546 | ,00 |
| 15/6/2006 | 5,1600 | 4,88% | 5,1600 | 5,1800 | 5,0800 | 1.140 | ,00 |
| 14/6/2006 | 4,9200 | -3,15% | 5,0000 | 5,3400 | 4,9000 | 1.118 | ,00 |
| 13/6/2006 | 5,0800 | -6,62% | 5,4400 | 5,4400 | 5,0800 | 1.595 | ,00 |
| 09/6/2006 | 5,4400 | 0,00% | 5,4600 | 5,5000 | 5,4400 | 405 | ,00 |
| 08/6/2006 | 5,4400 | -1,09% | 5,4000 | 5,4800 | 5,1200 | 815 | ,00 |
| 07/6/2006 | 5,5000 | -3,51% | 5,3600 | 5,5800 | 5,1800 | 636 | ,00 |
| 06/6/2006 | 5,7000 | 3,26% | 5,4600 | 5,7000 | 5,4600 | 102 | ,00 |
| 05/6/2006 | 5,5200 | -2,82% | 5,6800 | 5,6800 | 5,3800 | 2.484 | ,00 |
| 02/6/2006 | 5,6800 | 3,65% | 5,5000 | 5,7000 | 5,4200 | 1.270 | ,00 |
| 01/6/2006 | 5,4800 | -1,44% | 5,5600 | 5,5800 | 5,3000 | 939 | ,00 |
| 31/5/2006 | 5,5600 | -0,36% | 5,5200 | 5,5600 | 5,4000 | 562 | ,00 |
| 30/5/2006 | 5,5800 | -2,45% | 5,6000 | 5,6400 | 5,4000 | 1.038 | ,00 |
| 29/5/2006 | 5,7200 | 0,70% | 5,7200 | 5,7200 | 5,7200 | 14 | ,00 |
| 26/5/2006 | 5,6800 | 7,17% | 5,3400 | 5,6800 | 5,3400 | 970 | ,00 |
| 25/5/2006 | 5,3000 | 0,38% | 5,3000 | 5,3000 | 5,2600 | 617 | ,00 |
| 24/5/2006 | 5,2800 | -1,12% | 5,2800 | 5,2800 | 5,2000 | 778 | ,00 |
| 23/5/2006 | 5,3400 | 1,14% | 5,3400 | 5,5200 | 5,3400 | 2.003 | ,00 |
| 22/5/2006 | 5,2800 | -3,65% | 5,4800 | 5,4800 | 5,1000 | 3.340 | ,00 |
| 19/5/2006 | 5,4800 | 3,01% | 5,4800 | 5,4800 | 5,4000 | 1.471 | ,00 |
| 18/5/2006 | 5,3200 | -3,27% | 5,4800 | 5,6000 | 5,1400 | 3.230 | ,00 |
| 17/5/2006 | 5,5000 | -3,17% | 5,9200 | 5,9200 | 5,5000 | 2.815 | ,00 |
| 16/5/2006 | 5,6800 | -2,41% | 5,6800 | 5,6800 | 5,6800 | 150 | ,00 |
| 15/5/2006 | 5,8200 | 0,00% | 5,7800 | 5,8200 | 5,5600 | 3.237 | ,00 |
| 12/5/2006 | 5,8200 | 1,75% | 5,7200 | 5,9000 | 5,6400 | 4.707 | ,00 |
| 11/5/2006 | 5,7200 | 1,06% | 5,5600 | 5,7200 | 5,5600 | 852 | ,00 |
| 10/5/2006 | 5,6600 | -1,39% | 5,7800 | 5,7800 | 5,4800 | 755 | ,00 |
| 09/5/2006 | 5,7400 | -2,71% | 5,7800 | 5,7800 | 5,6000 | 440 | ,00 |
| 08/5/2006 | 5,9000 | 3,15% | 5,6800 | 5,9000 | 5,5600 | 976 | ,00 |
| 05/5/2006 | 5,7200 | -0,35% | 5,7000 | 5,7200 | 5,7000 | 86 | ,00 |
| 04/5/2006 | 5,7400 | 2,87% | 5,5000 | 5,7400 | 5,5000 | 192 | ,00 |
| 03/5/2006 | 5,5800 | -2,79% | 5,7200 | 5,8000 | 5,5600 | 4.313 | ,00 |
| 02/5/2006 | 5,7400 | 3,99% | 5,5800 | 5,7400 | 5,5800 | 1.795 | ,00 |
| 28/4/2006 | 5,5200 | 1,85% | 5,4200 | 5,5600 | 5,4200 | 3.563 | ,00 |
| 27/4/2006 | 5,4200 | -4,24% | 5,6200 | 5,6200 | 5,4200 | 1.440 | ,00 |
| 26/4/2006 | 5,6600 | 0,35% | 5,6600 | 5,6600 | 5,6000 | 305 | ,00 |
| 25/4/2006 | 5,6400 | -2,42% | 5,6000 | 5,6400 | 5,4800 | 760 | ,00 |
| 20/4/2006 | 5,7800 | 1,76% | 5,6600 | 5,7800 | 5,6600 | 1.606 | ,00 |
| 19/4/2006 | 5,6800 | 0,00% | 5,6400 | 5,6800 | 5,6400 | 82 | ,00 |
| 18/4/2006 | 5,6800 | 0,00% | 5,6000 | 5,6800 | 5,5000 | 305 | ,00 |
| 13/4/2006 | 5,6800 | 0,00% | 5,5400 | 5,6800 | 5,5400 | 927 | ,00 |
| 12/4/2006 | 5,6800 | -0,35% | 5,6800 | 5,7000 | 5,4600 | 943 | ,00 |
| 11/4/2006 | 5,7000 | 0,00% | 5,6200 | 5,7000 | 5,6000 | 1.065 | ,00 |
| 10/4/2006 | 5,7000 | 0,35% | 5,6600 | 5,7000 | 5,5600 | 840 | ,00 |
| 07/4/2006 | 5,6800 | 1,43% | 5,6000 | 5,7000 | 5,5800 | 7.432 | ,00 |
| 06/4/2006 | 5,6000 | -2,44% | 5,7000 | 5,7000 | 5,5000 | 2.220 | ,00 |
| 05/4/2006 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | 200 | ,00 |
| 04/4/2006 | 5,7400 | 2,50% | 5,8000 | 5,8000 | 5,6000 | 795 | ,00 |
| 03/4/2006 | 5,6000 | -2,10% | 5,6400 | 5,6400 | 5,6000 | 500 | ,00 |
| 31/3/2006 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,6800 | 600 | ,00 |
| 30/3/2006 | 5,7200 | -0,35% | 5,5400 | 5,7200 | 5,5400 | 1.400 | ,00 |
| 29/3/2006 | 5,7400 | 2,14% | 5,4800 | 5,7400 | 5,4600 | 246 | ,00 |
| 28/3/2006 | 5,6200 | 0,00% | 5,6200 | 5,6200 | 5,6200 | 50 | ,00 |
| 27/3/2006 | 5,6200 | -3,10% | 5,7600 | 5,7600 | 5,6200 | 120 | ,00 |
| 24/3/2006 | 5,8000 | 0,00% | 5,6200 | 5,8000 | 5,6000 | 939 | ,00 |
| 23/3/2006 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,7600 | 919 | ,00 |
| 22/3/2006 | 5,8000 | -0,68% | 5,6200 | 5,8200 | 5,5200 | 1.364 | ,00 |
| 21/3/2006 | 5,8400 | 0,69% | 5,5200 | 5,8600 | 5,5000 | 780 | ,00 |
| 20/3/2006 | 5,8000 | 0,00% | 5,5400 | 5,8000 | 5,5000 | 1.041 | ,00 |
| 17/3/2006 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 16/3/2006 | 5,8000 | 1,40% | 5,7400 | 5,8000 | 5,7400 | 549 | ,00 |
| 15/3/2006 | 5,7200 | 1,06% | 5,5200 | 5,7200 | 5,3000 | 1.041 | ,00 |
| 14/3/2006 | 5,6600 | -1,05% | 5,7000 | 5,7400 | 5,4000 | 365 | ,00 |
| 13/3/2006 | 5,7200 | 2,14% | 5,7400 | 5,7400 | 5,5000 | 425 | ,00 |
| 10/3/2006 | 5,6000 | -3,11% | 5,6000 | 5,6000 | 5,6000 | 203 | ,00 |
| 09/3/2006 | 5,7800 | 5,09% | 5,6800 | 5,8800 | 5,4400 | 2.031 | ,00 |
| 08/3/2006 | 5,5000 | 1,85% | 5,1600 | 5,5000 | 5,1600 | 1.673 | ,00 |
| 07/3/2006 | 5,4000 | -7,53% | 5,7000 | 5,7800 | 5,3800 | 2.551 | ,00 |
| 03/3/2006 | 5,8400 | 0,00% | 5,7800 | 5,8400 | 5,7800 | 1.066 | ,00 |
| 02/3/2006 | 5,8400 | -0,68% | 5,8600 | 5,8600 | 5,6600 | 737 | ,00 |
| 01/3/2006 | 5,8800 | 0,00% | 5,9400 | 5,9400 | 5,8800 | 423 | ,00 |
| 28/2/2006 | 5,8800 | -0,34% | 5,6200 | 5,9000 | 5,6000 | 780 | ,00 |
| 27/2/2006 | 5,9000 | -1,67% | 5,8600 | 5,9000 | 5,8600 | 575 | ,00 |
| 24/2/2006 | 6,0000 | 1,69% | 6,0000 | 6,0000 | 5,9800 | 2.003 | ,00 |
| 23/2/2006 | 5,9000 | -2,64% | 6,0000 | 6,0400 | 5,8600 | 2.393 | ,00 |
| 22/2/2006 | 6,0600 | 3,77% | 6,0000 | 6,0800 | 5,9800 | 2.290 | ,00 |
| 21/2/2006 | 5,8400 | -5,19% | 6,1600 | 6,1600 | 5,8400 | 1.589 | ,00 |
| 20/2/2006 | 6,1600 | 1,32% | 5,9000 | 6,1600 | 5,9000 | 1.079 | ,00 |
| 17/2/2006 | 6,0800 | -1,30% | 6,0600 | 6,0800 | 5,9200 | 1.945 | ,00 |
| 16/2/2006 | 6,1600 | 1,65% | 6,2000 | 6,2000 | 5,9000 | 1.698 | ,00 |
| 15/2/2006 | 6,0600 | -5,61% | 6,4400 | 6,4400 | 6,0200 | 4.590 | ,00 |
| 14/2/2006 | 6,4200 | 1,58% | 6,3200 | 6,4200 | 6,1400 | 2.315 | ,00 |
| 13/2/2006 | 6,3200 | 0,00% | 6,3200 | 6,4000 | 6,2000 | 5.410 | ,00 |
| 10/2/2006 | 6,3200 | 2,27% | 6,2000 | 6,4000 | 6,2000 | 8.437 | ,00 |
| 09/2/2006 | 6,1800 | -0,32% | 6,1600 | 6,2000 | 6,0600 | 1.312 | ,00 |
| 08/2/2006 | 6,2000 | -0,64% | 6,2800 | 6,2800 | 6,1000 | 1.325 | ,00 |
| 07/2/2006 | 6,2400 | 1,63% | 6,2600 | 6,3000 | 6,1600 | 4.002 | ,00 |
| 06/2/2006 | 6,1400 | 2,68% | 6,0400 | 6,2000 | 6,0400 | 2.999 | ,00 |
| 03/2/2006 | 5,9800 | 3,82% | 5,7800 | 6,1200 | 5,7800 | 7.820 | ,00 |
| 02/2/2006 | 5,7600 | -0,69% | 5,9600 | 5,9600 | 5,7400 | 2.700 | ,00 |
| 01/2/2006 | 5,8000 | -0,34% | 5,8200 | 5,9000 | 5,5000 | 3.230 | ,00 |
| 31/1/2006 | 5,8200 | -0,34% | 5,8400 | 5,8800 | 5,8000 | 2.836 | ,00 |
| 30/1/2006 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | 10 | ,00 |
| 27/1/2006 | 5,8400 | -0,34% | 5,9200 | 5,9200 | 5,6400 | 880 | ,00 |
| 26/1/2006 | 5,8600 | 1,03% | 5,8000 | 5,9000 | 5,7200 | 2.375 | ,00 |
| 25/1/2006 | 5,8000 | -1,69% | 5,9200 | 6,0000 | 5,7400 | 2.130 | ,00 |
| 24/1/2006 | 5,9000 | 2,43% | 5,7600 | 5,9000 | 5,7600 | 1.712 | ,00 |
| 23/1/2006 | 5,7600 | 1,41% | 5,6000 | 5,7800 | 5,4800 | 4.230 | ,00 |
| 20/1/2006 | 5,6800 | 5,19% | 5,3800 | 5,6800 | 5,3400 | 6.548 | ,00 |
| 19/1/2006 | 5,4000 | -0,74% | 5,4000 | 5,4200 | 5,3600 | 1.960 | ,00 |
| 18/1/2006 | 5,4400 | -2,16% | 5,4000 | 5,4600 | 5,3000 | 2.361 | ,00 |
| 17/1/2006 | 5,5600 | -0,71% | 5,6000 | 5,6000 | 5,5000 | 650 | ,00 |
| 16/1/2006 | 5,6000 | 1,82% | 5,5400 | 5,7600 | 5,4800 | 5.980 | ,00 |
| 13/1/2006 | 5,5000 | 2,23% | 5,3600 | 5,5400 | 5,3600 | 1.000 | ,00 |
| 12/1/2006 | 5,3800 | -2,54% | 5,6000 | 5,6000 | 5,3800 | 1.825 | ,00 |
| 11/1/2006 | 5,5200 | -4,17% | 5,8000 | 5,8000 | 5,5200 | 3.560 | ,00 |
| 10/1/2006 | 5,7600 | -0,69% | 5,8000 | 5,8000 | 5,6200 | 2.819 | ,00 |
| 09/1/2006 | 5,8000 | 1,40% | 5,7600 | 5,9400 | 5,7000 | 8.521 | ,00 |
| 05/1/2006 | 5,7200 | 8,33% | 5,3200 | 5,7800 | 5,3000 | 8.992 | ,00 |
| 04/1/2006 | 5,2800 | 0,38% | 5,3000 | 5,3400 | 5,2800 | 3.117 | ,00 |
| 03/1/2006 | 5,2600 | 0,38% | 5,2800 | 5,3000 | 5,2000 | 3.098 | ,00 |
| 02/1/2006 | 5,2400 | 1,55% | 5,1600 | 5,2600 | 5,1000 | 1.759 | ,00 |
| 30/12/2005 | 5,1600 | 0,78% | 5,1200 | 5,2000 | 5,0000 | 2.630 | ,00 |
| 29/12/2005 | 5,1200 | -1,16% | 5,2000 | 5,2200 | 5,0000 | 1.940 | ,00 |
| 28/12/2005 | 5,1800 | 1,97% | 5,0800 | 5,1800 | 5,0800 | 550 | ,00 |
| 27/12/2005 | 5,0800 | 1,60% | 4,9400 | 5,0800 | 4,8800 | 2.180 | ,00 |
| 23/12/2005 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 22/12/2005 | 5,0000 | -1,19% | 5,0600 | 5,1200 | 4,9800 | 700 | ,00 |
| 21/12/2005 | 5,0600 | 3,27% | 5,0400 | 5,0600 | 4,9000 | 1.368 | ,00 |
| 20/12/2005 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 50 | ,00 |
| 19/12/2005 | 4,9000 | -1,21% | 4,9400 | 4,9800 | 4,9000 | 1.800 | ,00 |
| 16/12/2005 | 4,9600 | 0,00% | 4,9400 | 4,9600 | 4,9400 | 263 | ,00 |
| 15/12/2005 | 4,9600 | -0,80% | 4,9200 | 4,9800 | 4,9000 | 2.119 | ,00 |
| 14/12/2005 | 5,0000 | 2,04% | 5,0000 | 5,0000 | 5,0000 | 76 | ,00 |
| 13/12/2005 | 4,9000 | -0,81% | 4,9400 | 4,9400 | 4,9000 | 420 | ,00 |
| 12/12/2005 | 4,9400 | -0,40% | 4,9000 | 4,9800 | 4,9000 | 350 | ,00 |
| 09/12/2005 | 4,9600 | -0,40% | 4,8400 | 5,0000 | 4,8200 | 1.608 | ,00 |
| 08/12/2005 | 4,9800 | 0,81% | 4,9400 | 5,1200 | 4,9000 | 1.133 | ,00 |
| 07/12/2005 | 4,9400 | 0,82% | 4,8600 | 4,9400 | 4,8600 | 1.084 | ,00 |
| 06/12/2005 | 4,9000 | -0,81% | 4,9200 | 4,9200 | 4,8600 | 577 | ,00 |
| 05/12/2005 | 4,9400 | -3,14% | 4,9400 | 4,9400 | 4,9400 | 260 | ,00 |
| 02/12/2005 | 5,1000 | 1,19% | 4,9600 | 5,1000 | 4,9600 | 174 | ,00 |
| 01/12/2005 | 5,0400 | -1,18% | 5,0000 | 5,0800 | 4,9200 | 900 | ,00 |
| 30/11/2005 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/11/2005 | 5,1000 | 2,00% | 5,0000 | 5,1000 | 4,9800 | 720 | ,00 |
| 28/11/2005 | 5,0000 | -3,85% | 5,0000 | 5,1000 | 5,0000 | 151 | ,00 |
| 25/11/2005 | 5,2000 | 1,96% | 4,9800 | 5,2000 | 4,9800 | 250 | ,00 |
| 24/11/2005 | 5,1000 | -1,54% | 5,1800 | 5,1800 | 4,9200 | 659 | ,00 |
| 23/11/2005 | 5,1800 | -0,77% | 5,1000 | 5,1800 | 5,0600 | 281 | ,00 |
| 22/11/2005 | 5,2200 | 3,98% | 5,2200 | 5,2200 | 5,2200 | 10 | ,00 |
| 21/11/2005 | 5,0200 | -5,99% | 5,2000 | 5,2000 | 5,0200 | 1.901 | ,00 |
| 18/11/2005 | 5,3400 | -2,91% | 5,5400 | 5,5400 | 5,3400 | 549 | ,00 |
| 17/11/2005 | 5,5000 | 3,77% | 5,4800 | 5,6000 | 5,4800 | 5.516 | ,00 |
| 16/11/2005 | 5,3000 | 2,71% | 5,2800 | 5,3800 | 5,2400 | 5.973 | ,00 |
| 15/11/2005 | 5,1600 | 1,18% | 5,2000 | 5,2000 | 5,0400 | 2.664 | ,00 |
| 14/11/2005 | 5,1000 | 1,59% | 5,1000 | 5,1000 | 5,0200 | 3.491 | ,00 |
| 11/11/2005 | 5,0200 | 2,45% | 5,0000 | 5,0200 | 4,9000 | 4.463 | ,00 |
| 10/11/2005 | 4,9000 | -0,41% | 4,9000 | 4,9000 | 4,9000 | 10 | ,00 |
| 09/11/2005 | 4,9200 | -0,40% | 4,9200 | 4,9200 | 4,9200 | 135 | ,00 |
| 08/11/2005 | 4,9400 | -0,80% | 4,9800 | 5,0000 | 4,8400 | 1.059 | ,00 |
| 07/11/2005 | 4,9800 | 2,47% | 4,9400 | 4,9800 | 4,8600 | 2.970 | ,00 |
| 04/11/2005 | 4,8600 | -0,82% | 4,8400 | 4,9800 | 4,8400 | 3.511 | ,00 |
| 03/11/2005 | 4,9000 | 1,66% | 4,8000 | 4,9000 | 4,8000 | 1.132 | ,00 |
| 02/11/2005 | 4,8200 | -2,03% | 4,8600 | 4,8600 | 4,8200 | 189 | ,00 |
| 01/11/2005 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 31/10/2005 | 4,9200 | 2,50% | 4,9000 | 4,9400 | 4,8200 | 793 | ,00 |
| 27/10/2005 | 4,8000 | -2,44% | 4,8000 | 4,8000 | 4,8000 | 10 | ,00 |
| 26/10/2005 | 4,9200 | -0,40% | 4,9200 | 4,9200 | 4,9200 | 86 | ,00 |
| 25/10/2005 | 4,9400 | -1,20% | 4,8800 | 4,9400 | 4,8200 | 724 | ,00 |
| 24/10/2005 | 5,0000 | 4,17% | 4,7800 | 5,0000 | 4,7800 | 1.489 | ,00 |
| 21/10/2005 | 4,8000 | 0,00% | 4,8600 | 4,8600 | 4,8000 | 2.257 | ,00 |
| 20/10/2005 | 4,8000 | 0,00% | 4,7800 | 4,8000 | 4,7400 | 201 | ,00 |
| 19/10/2005 | 4,8000 | -2,04% | 4,8600 | 4,9000 | 4,7200 | 2.410 | ,00 |
| 18/10/2005 | 4,9000 | 1,66% | 4,7600 | 4,9000 | 4,7600 | 1.061 | ,00 |
| 17/10/2005 | 4,8200 | -1,63% | 4,7400 | 4,8200 | 4,7400 | 115 | ,00 |
| 14/10/2005 | 4,9000 | 0,41% | 4,8800 | 4,9000 | 4,8800 | 60 | ,00 |
| 13/10/2005 | 4,8800 | -1,21% | 4,9200 | 4,9200 | 4,7600 | 842 | ,00 |
| 12/10/2005 | 4,9400 | 1,23% | 4,8800 | 4,9400 | 4,8200 | 624 | ,00 |
| 11/10/2005 | 4,8800 | 0,83% | 4,8800 | 4,8800 | 4,8800 | 2 | ,00 |
| 10/10/2005 | 4,8400 | -0,82% | 4,8200 | 4,8400 | 4,8200 | 400 | ,00 |
| 07/10/2005 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8600 | 760 | ,00 |
| 06/10/2005 | 4,8800 | -0,41% | 4,8000 | 4,8800 | 4,7400 | 1.019 | ,00 |
| 05/10/2005 | 4,9000 | -0,41% | 4,8200 | 4,9000 | 4,8000 | 1.135 | ,00 |
| 04/10/2005 | 4,9200 | 1,65% | 4,8800 | 4,9200 | 4,7800 | 1.570 | ,00 |
| 03/10/2005 | 4,8400 | -2,42% | 4,9400 | 4,9400 | 4,8400 | 1.290 | ,00 |
| 30/9/2005 | 4,9600 | 0,00% | 4,8800 | 4,9600 | 4,8600 | 842 | ,00 |
| 29/9/2005 | 4,9600 | -2,36% | 4,9600 | 5,0200 | 4,9000 | 2.390 | ,00 |
| 28/9/2005 | 5,0800 | 1,60% | 5,0600 | 5,0800 | 5,0000 | 386 | ,00 |
| 27/9/2005 | 5,0000 | 1,21% | 5,0000 | 5,0600 | 4,9400 | 1.566 | ,00 |
| 26/9/2005 | 4,9400 | -1,98% | 5,0400 | 5,0400 | 4,9400 | 1.150 | ,00 |
| 23/9/2005 | 5,0400 | 0,80% | 5,0000 | 5,0400 | 4,8800 | 490 | ,00 |
| 22/9/2005 | 5,0000 | 2,04% | 4,9000 | 5,0000 | 4,8600 | 1.565 | ,00 |
| 21/9/2005 | 4,9000 | -3,54% | 5,0000 | 5,0000 | 4,9000 | 1.506 | ,00 |
| 20/9/2005 | 5,0800 | 1,60% | 4,9600 | 5,1000 | 4,9400 | 2.040 | ,00 |
| 19/9/2005 | 5,0000 | 0,00% | 5,1000 | 5,1000 | 5,0000 | 450 | ,00 |
| 16/9/2005 | 5,0000 | -1,96% | 5,0800 | 5,0800 | 5,0000 | 310 | ,00 |
| 15/9/2005 | 5,1000 | 1,59% | 5,0800 | 5,1000 | 5,0000 | 496 | ,00 |
| 14/9/2005 | 5,0200 | 0,80% | 4,9800 | 5,0800 | 4,9800 | 1.469 | ,00 |
| 13/9/2005 | 4,9800 | -2,35% | 4,9800 | 5,0400 | 4,9600 | 916 | ,00 |
| 12/9/2005 | 5,1000 | 0,39% | 4,9800 | 5,1000 | 4,9200 | 1.332 | ,00 |
| 09/9/2005 | 5,0800 | 1,20% | 5,0200 | 5,1400 | 5,0200 | 142 | ,00 |
| 08/9/2005 | 5,0200 | -2,71% | 5,1000 | 5,1000 | 4,9800 | 1.365 | ,00 |
| 07/9/2005 | 5,1600 | -0,77% | 5,1600 | 5,1600 | 5,0600 | 760 | ,00 |
| 06/9/2005 | 5,2000 | 1,56% | 5,0400 | 5,2000 | 5,0400 | 40 | ,00 |
| 05/9/2005 | 5,1200 | -1,16% | 5,0600 | 5,1200 | 5,0600 | 518 | ,00 |
| 02/9/2005 | 5,1800 | -0,38% | 5,0400 | 5,1800 | 5,0400 | 2.565 | ,00 |
| 01/9/2005 | 5,2000 | 1,96% | 5,0200 | 5,2000 | 4,9600 | 686 | ,00 |
| 31/8/2005 | 5,1000 | -1,92% | 5,0400 | 5,1000 | 5,0000 | 1.357 | ,00 |
| 30/8/2005 | 5,2000 | 1,56% | 5,1400 | 5,2000 | 5,0400 | 1.210 | ,00 |
| 29/8/2005 | 5,1200 | -0,78% | 5,1200 | 5,1200 | 5,1000 | 489 | ,00 |
| 26/8/2005 | 5,1600 | -0,77% | 5,0800 | 5,2200 | 5,0800 | 865 | ,00 |
| 25/8/2005 | 5,2000 | 2,36% | 5,0800 | 5,2000 | 5,0800 | 78 | ,00 |
| 24/8/2005 | 5,0800 | -4,87% | 5,0800 | 5,1200 | 5,0800 | 480 | ,00 |
| 23/8/2005 | 5,3400 | -1,48% | 5,3800 | 5,3800 | 5,2600 | 580 | ,00 |
| 22/8/2005 | 5,4200 | -0,37% | 5,4400 | 5,4400 | 5,3000 | 360 | ,00 |
| 19/8/2005 | 5,4400 | 1,87% | 5,3800 | 5,4400 | 5,3000 | 606 | ,00 |
| 18/8/2005 | 5,3400 | 0,75% | 5,3000 | 5,3600 | 5,3000 | 844 | ,00 |
| 17/8/2005 | 5,3000 | -1,49% | 5,4000 | 5,4000 | 5,3000 | 1.444 | ,00 |
| 16/8/2005 | 5,3800 | 1,51% | 5,3400 | 5,3800 | 5,3400 | 7.349 | ,00 |
| 12/8/2005 | 5,3000 | -0,75% | 5,3000 | 5,3600 | 5,0000 | 6.300 | ,00 |
| 11/8/2005 | 5,3400 | 0,75% | 5,1400 | 5,3400 | 5,1200 | 2.821 | ,00 |
| 10/8/2005 | 5,3000 | 1,92% | 5,1400 | 5,3000 | 5,1000 | 2.939 | ,00 |
| 09/8/2005 | 5,2000 | -2,62% | 5,3000 | 5,3200 | 5,2000 | 891 | ,00 |
| 08/8/2005 | 5,3400 | 5,12% | 5,0200 | 5,3400 | 5,0200 | 5.740 | ,00 |
| 05/8/2005 | 5,0800 | 0,00% | 5,1000 | 5,1200 | 5,0200 | 1.822 | ,00 |
| 04/8/2005 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 40 | ,00 |
| 03/8/2005 | 5,0800 | 0,00% | 5,0200 | 5,0800 | 5,0000 | 280 | ,00 |
| 02/8/2005 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 4,8400 | 6.893 | ,00 |
| 01/8/2005 | 5,0800 | 2,83% | 4,8400 | 5,0800 | 4,8200 | 1.080 | ,00 |
| 29/7/2005 | 4,9400 | -2,37% | 4,9400 | 4,9400 | 4,9400 | 80 | ,00 |
| 28/7/2005 | 5,0600 | -0,78% | 5,1000 | 5,1400 | 5,0600 | 400 | ,00 |
| 27/7/2005 | 5,1000 | -1,16% | 4,9800 | 5,1000 | 4,9400 | 481 | ,00 |
| 26/7/2005 | 5,1600 | 1,98% | 5,0600 | 5,1600 | 5,0600 | 330 | ,00 |
| 25/7/2005 | 5,0600 | 3,27% | 5,0200 | 5,0600 | 5,0200 | 2.059 | ,00 |
| 22/7/2005 | 4,9000 | -2,78% | 4,9800 | 5,0000 | 4,9000 | 1.256 | ,00 |
| 21/7/2005 | 5,0400 | -0,79% | 5,0800 | 5,0800 | 5,0000 | 1.380 | ,00 |
| 20/7/2005 | 5,0800 | 2,01% | 4,9400 | 5,0800 | 4,9400 | 2.120 | ,00 |
| 19/7/2005 | 4,9800 | -0,40% | 4,9800 | 5,0200 | 4,9600 | 1.782 | ,00 |
| 18/7/2005 | 5,0000 | 0,00% | 5,0000 | 5,0400 | 5,0000 | 1.266 | ,00 |
| 15/7/2005 | 5,0000 | -0,79% | 5,0600 | 5,0600 | 5,0000 | 621 | ,00 |
| 14/7/2005 | 5,0400 | -1,56% | 5,1200 | 5,1400 | 5,0400 | 330 | ,00 |
| 13/7/2005 | 5,1200 | -2,66% | 5,2400 | 5,2400 | 5,1200 | 622 | ,00 |
| 12/7/2005 | 5,2600 | -3,31% | 5,1200 | 5,2800 | 5,0000 | 1.635 | ,00 |
| 11/7/2005 | 5,4400 | 0,00% | 5,2400 | 5,4400 | 5,2200 | 172 | ,00 |
| 08/7/2005 | 5,4400 | 1,49% | 5,3600 | 5,4400 | 5,3600 | 398 | ,00 |
| 07/7/2005 | 5,3600 | -2,55% | 5,1400 | 5,3600 | 5,1400 | 743 | ,00 |
| 06/7/2005 | 5,5000 | 7,42% | 5,1800 | 5,5000 | 5,1800 | 1.007 | ,00 |
| 05/7/2005 | 5,1200 | 1,19% | 4,8200 | 5,1200 | 4,8200 | 1.965 | ,00 |
| 04/7/2005 | 5,0600 | 2,43% | 5,0000 | 5,0800 | 4,9600 | 6.079 | ,00 |
| 01/7/2005 | 4,9400 | -1,20% | 5,0400 | 5,0400 | 4,9400 | 310 | ,00 |
| 30/6/2005 | 5,0000 | 5,49% | 5,0200 | 5,0200 | 4,8800 | 605 | ,00 |
| 29/6/2005 | 4,7400 | -3,66% | 4,9200 | 4,9200 | 4,7400 | 910 | ,00 |
| 28/6/2005 | 4,9200 | -2,77% | 4,9400 | 4,9800 | 4,9000 | 905 | ,00 |
| 27/6/2005 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | 8 | ,00 |
| 24/6/2005 | 5,0600 | 2,02% | 4,9600 | 5,0600 | 4,9600 | 257 | ,00 |
| 23/6/2005 | 4,9600 | 0,00% | 5,0000 | 5,0000 | 4,9600 | 1.526 | ,00 |
| 22/6/2005 | 4,9600 | 0,00% | 5,1800 | 5,2000 | 4,9600 | 1.786 | ,00 |
| 21/6/2005 | 4,9600 | -4,25% | 4,9400 | 5,1000 | 4,9400 | 790 | ,00 |
| 17/6/2005 | 5,1800 | -1,52% | 5,2400 | 5,2400 | 5,1800 | 400 | ,00 |
| 16/6/2005 | 5,2600 | 7,35% | 5,0000 | 5,2800 | 5,0000 | 2.317 | ,00 |
| 15/6/2005 | 4,9000 | -6,84% | 5,0800 | 5,0800 | 4,8600 | 2.130 | ,00 |
| 14/6/2005 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | 40 | ,00 |
| 13/6/2005 | 5,2600 | -1,13% | 5,2600 | 5,2600 | 5,2600 | 825 | ,00 |
| 10/6/2005 | 5,3200 | -1,85% | 5,4000 | 5,4000 | 5,3200 | 640 | ,00 |
| 09/6/2005 | 5,4200 | -0,37% | 5,2200 | 5,4200 | 5,2000 | 1.280 | ,00 |
| 08/6/2005 | 5,4400 | -0,37% | 5,4600 | 5,4600 | 5,4400 | 460 | ,00 |
| 07/6/2005 | 5,4600 | -0,73% | 5,5000 | 5,5000 | 5,3000 | 810 | ,00 |
| 06/6/2005 | 5,5000 | -1,43% | 5,5000 | 5,5000 | 5,5000 | 20 | ,00 |
| 03/6/2005 | 5,5800 | 1,45% | 5,5200 | 5,5800 | 5,5000 | 520 | ,00 |
| 02/6/2005 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 01/6/2005 | 5,5000 | 4,17% | 5,4800 | 5,5000 | 5,4800 | 155 | ,00 |
| 31/5/2005 | 5,2800 | -1,49% | 5,4200 | 5,5000 | 5,2800 | 2.044 | ,00 |
| 30/5/2005 | 5,3600 | 2,29% | 5,2800 | 5,3600 | 5,1600 | 235 | ,00 |
| 27/5/2005 | 5,2400 | -1,50% | 5,3400 | 5,3400 | 5,2400 | 505 | ,00 |
| 26/5/2005 | 5,3200 | 0,00% | 5,1200 | 5,4000 | 5,1000 | 3.935 | ,00 |
| 25/5/2005 | 5,3200 | -0,37% | 5,0400 | 5,3200 | 5,0400 | 1.237 | ,00 |
| 24/5/2005 | 5,3400 | 3,09% | 5,1800 | 5,3400 | 5,1800 | 110 | ,00 |
| 23/5/2005 | 5,1800 | -3,72% | 5,1800 | 5,1800 | 5,1800 | 120 | ,00 |
| 20/5/2005 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 19/5/2005 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|