| 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 |
|---|---|---|---|---|---|---|---|
| 21/10/2024 | 42,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | 1 | 45,00 |
| 18/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 17/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 16/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 15/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 14/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 11/10/2024 | 42,0000 | 2,94% | 40,0000 | 42,0000 | 40,0000 | 77 | 3.200,00 |
| 10/10/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 09/10/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 08/10/2024 | 40,8000 | -7,27% | 39,6000 | 42,0000 | 39,6000 | 22 | 897,60 |
| 07/10/2024 | 44,0000 | -1,35% | 44,0000 | 44,0000 | 44,0000 | 30 | 1.320,00 |
| 04/10/2024 | 44,6000 | 0,00% | 44,6000 | 44,6000 | 44,6000 | ,00 | |
| 03/10/2024 | 44,6000 | 3,24% | 44,6000 | 44,6000 | 44,6000 | 25 | 1.115,00 |
| 02/10/2024 | 43,2000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 15 | 660,00 |
| 01/10/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 3 | 129,60 |
| 30/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 27/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 26/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 25/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 24/9/2024 | 43,2000 | 0,00% | 43,8000 | 43,8000 | 43,8000 | 16 | 700,80 |
| 23/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 20/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 19/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 18/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 20 | 864,00 |
| 17/9/2024 | 43,2000 | 8,00% | 43,2000 | 43,4000 | 43,2000 | 44 | 1.901,00 |
| 16/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 13/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 12/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 11/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 10/9/2024 | 40,0000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 2 | 86,40 |
| 09/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 06/9/2024 | 40,0000 | -7,41% | 40,2000 | 40,2000 | 40,0000 | 50 | 2.005,00 |
| 05/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 04/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 03/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 02/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 30/8/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 40 | 1.728,00 |
| 29/8/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 28/8/2024 | 43,2000 | -7,30% | 43,2000 | 43,2000 | 43,2000 | 112 | 4.838,40 |
| 27/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 26/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 23/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 22/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 21/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 20/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 19/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 16/8/2024 | 46,6000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 10 | 460,00 |
| 14/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 13/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 12/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 09/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 08/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 07/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 06/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 05/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 02/8/2024 | 46,6000 | 3,56% | 46,6000 | 46,6000 | 46,6000 | 40 | 1.864,00 |
| 01/8/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 31/7/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 30/7/2024 | 45,0000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | 1 | 40,80 |
| 29/7/2024 | 45,0000 | -0,44% | 45,0000 | 45,0000 | 45,0000 | 18 | 810,00 |
| 26/7/2024 | 45,2000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | 4 | 164,00 |
| 25/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 24/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 23/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 22/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 19/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 18/7/2024 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 17/7/2024 | 45,2000 | 0,00% | 42,4000 | 42,4000 | 42,4000 | 10 | 424,00 |
| 16/7/2024 | 45,2000 | 7,62% | 42,0000 | 45,6000 | 42,0000 | 110 | 4.806,00 |
| 15/7/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 12/7/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 11/7/2024 | 42,0000 | 2,94% | 39,0000 | 44,0000 | 38,0000 | 117 | 4.886,00 |
| 10/7/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 09/7/2024 | 40,8000 | 0,00% | 44,8000 | 44,8000 | 44,8000 | 12 | 537,60 |
| 08/7/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 05/7/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 04/7/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | 110 | 4.488,00 |
| 03/7/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 02/7/2024 | 40,8000 | -8,11% | 40,4000 | 41,2000 | 40,4000 | 29 | 1.181,00 |
| 01/7/2024 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 | |
| 28/6/2024 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 | |
| 27/6/2024 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 | |
| 26/6/2024 | 44,4000 | 0,00% | 44,4000 | 44,4000 | 44,4000 | ,00 | |
| 25/6/2024 | 44,4000 | 6,22% | 44,4000 | 44,4000 | 43,0000 | 21 | 931,00 |
| 21/6/2024 | 41,8000 | 0,00% | 41,8000 | 41,8000 | 41,8000 | ,00 | |
| 20/6/2024 | 41,8000 | -4,13% | 42,0000 | 42,0000 | 41,2000 | 60 | 2.512,00 |
| 19/6/2024 | 43,6000 | 0,00% | 43,6000 | 43,6000 | 43,6000 | ,00 | |
| 18/6/2024 | 43,6000 | -7,23% | 42,4000 | 43,6000 | 42,4000 | 306 | 13.010,40 |
| 17/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 14/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 13/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 12/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 11/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 10/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 07/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 06/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 05/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 04/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 1 | 47,00 |
| 03/6/2024 | 47,0000 | 0,00% | 46,8000 | 47,0000 | 46,8000 | 30 | 1.408,80 |
| 31/5/2024 | 47,0000 | -2,08% | 47,0000 | 47,0000 | 47,0000 | 20 | 940,00 |
| 30/5/2024 | 48,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 5 | 235,00 |
| 29/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 28/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 27/5/2024 | 48,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | 13 | 650,00 |
| 24/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 23/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 22/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 21/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 20/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 17/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 16/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 15/5/2024 | 48,0000 | 0,84% | 47,8000 | 48,4000 | 47,8000 | 17 | 817,40 |
| 14/5/2024 | 47,6000 | 0,00% | 49,0000 | 49,0000 | 49,0000 | 13 | 637,00 |
| 13/5/2024 | 47,6000 | 0,00% | 47,6000 | 47,6000 | 47,6000 | ,00 | |
| 10/5/2024 | 47,6000 | 5,78% | 47,0000 | 48,0000 | 47,0000 | 50 | 2.380,00 |
| 09/5/2024 | 45,0000 | -4,66% | 45,0000 | 45,0000 | 45,0000 | 20 | 900,00 |
| 08/5/2024 | 47,2000 | 0,00% | 47,2000 | 47,2000 | 47,2000 | ,00 | |
| 02/5/2024 | 47,2000 | 2,16% | 47,0000 | 47,8000 | 47,0000 | 60 | 2.834,00 |
| 30/4/2024 | 46,2000 | 0,00% | 45,6000 | 46,4000 | 45,6000 | 101 | 4.669,80 |
| 29/4/2024 | 46,2000 | 0,00% | 45,6000 | 45,6000 | 45,6000 | 3 | 136,80 |
| 26/4/2024 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 25/4/2024 | 46,2000 | 0,00% | 47,0000 | 47,0000 | 45,8000 | 3 | 139,80 |
| 24/4/2024 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 23/4/2024 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 22/4/2024 | 46,2000 | -1,70% | 46,0000 | 46,4000 | 46,0000 | 46 | 2.120,60 |
| 19/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 18/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 17/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 16/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 15/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 12/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 11/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 10/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 09/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 08/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 05/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 04/4/2024 | 47,0000 | 2,17% | 47,0000 | 47,0000 | 47,0000 | 14 | 658,00 |
| 03/4/2024 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 02/4/2024 | 46,0000 | 1,32% | 45,4000 | 46,0000 | 45,4000 | 7 | 321,40 |
| 28/3/2024 | 45,4000 | 0,00% | 45,4000 | 45,4000 | 45,4000 | ,00 | |
| 27/3/2024 | 45,4000 | 2,25% | 45,4000 | 45,4000 | 45,4000 | 10 | 454,00 |
| 26/3/2024 | 44,4000 | -7,11% | 44,2000 | 46,0000 | 44,0000 | 299 | 13.303,20 |
| 22/3/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 21/3/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 20/3/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 19/3/2024 | 47,8000 | 1,70% | 47,8000 | 47,8000 | 47,8000 | 1 | 47,80 |
| 15/3/2024 | 47,0000 | 4,91% | 44,8000 | 47,6000 | 44,8000 | 23 | 1.080,80 |
| 14/3/2024 | 44,8000 | -0,44% | 44,8000 | 45,0000 | 44,8000 | 100 | 4.487,00 |
| 13/3/2024 | 45,0000 | -0,88% | 45,0000 | 45,0000 | 45,0000 | 10 | 450,00 |
| 12/3/2024 | 45,4000 | 1,34% | 45,4000 | 45,4000 | 45,4000 | 5 | 227,00 |
| 11/3/2024 | 44,8000 | -6,67% | 44,2000 | 45,2000 | 44,0000 | 491 | 21.773,40 |
| 08/3/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 07/3/2024 | 48,0000 | 2,56% | 48,0000 | 48,0000 | 48,0000 | 20 | 960,00 |
| 06/3/2024 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 05/3/2024 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 04/3/2024 | 46,8000 | 0,00% | 46,6000 | 48,0000 | 46,6000 | 30 | 1.406,40 |
| 01/3/2024 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 29/2/2024 | 46,8000 | 2,63% | 46,8000 | 46,8000 | 46,8000 | 20 | 936,00 |
| 28/2/2024 | 45,6000 | -0,87% | 43,6000 | 47,6000 | 43,6000 | 10 | 456,00 |
| 27/2/2024 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 26/2/2024 | 46,0000 | 0,88% | 46,0000 | 46,0000 | 46,0000 | 7 | 322,00 |
| 23/2/2024 | 45,6000 | 0,00% | 45,6000 | 45,6000 | 45,6000 | ,00 | |
| 22/2/2024 | 45,6000 | 5,07% | 45,6000 | 45,6000 | 45,6000 | 3 | 136,80 |
| 21/2/2024 | 43,4000 | -5,65% | 47,6000 | 47,6000 | 42,2000 | 74 | 3.218,60 |
| 20/2/2024 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 10 | 460,00 |
| 19/2/2024 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 16/2/2024 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 15/2/2024 | 46,0000 | -0,43% | 46,0000 | 46,0000 | 46,0000 | 5 | 230,00 |
| 14/2/2024 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 13/2/2024 | 46,2000 | 0,87% | 46,2000 | 46,2000 | 46,2000 | 13 | 600,60 |
| 12/2/2024 | 45,8000 | 2,23% | 45,8000 | 46,0000 | 45,4000 | 20 | 916,00 |
| 09/2/2024 | 44,8000 | -6,28% | 49,0000 | 49,0000 | 43,2000 | 211 | 9.457,00 |
| 08/2/2024 | 47,8000 | -0,42% | 47,8000 | 47,8000 | 47,8000 | 1 | 47,80 |
| 07/2/2024 | 48,0000 | 1,27% | 48,0000 | 48,0000 | 48,0000 | 10 | 480,00 |
| 06/2/2024 | 47,4000 | 3,04% | 47,4000 | 47,4000 | 47,4000 | 10 | 474,00 |
| 05/2/2024 | 46,0000 | -0,86% | 46,0000 | 46,2000 | 46,0000 | 49 | 2.258,80 |
| 02/2/2024 | 46,4000 | -2,93% | 47,8000 | 48,0000 | 44,4000 | 94 | 4.233,20 |
| 01/2/2024 | 47,8000 | 1,70% | 47,8000 | 47,8000 | 47,8000 | 13 | 621,40 |
| 31/1/2024 | 47,0000 | -5,24% | 44,0000 | 47,0000 | 44,0000 | 51 | 2.265,00 |
| 30/1/2024 | 49,6000 | 0,00% | 49,6000 | 49,6000 | 49,6000 | ,00 | |
| 29/1/2024 | 49,6000 | 4,20% | 49,6000 | 49,6000 | 49,6000 | 5 | 248,00 |
| 26/1/2024 | 47,6000 | 0,00% | 47,6000 | 47,6000 | 47,6000 | ,00 | |
| 25/1/2024 | 47,6000 | -2,06% | 47,4000 | 47,6000 | 47,4000 | 29 | 1.377,80 |
| 24/1/2024 | 48,6000 | 1,67% | 48,6000 | 48,6000 | 48,6000 | 11 | 534,60 |
| 23/1/2024 | 47,8000 | 0,84% | 47,8000 | 47,8000 | 47,8000 | 13 | 621,40 |
| 22/1/2024 | 47,4000 | -0,42% | 47,0000 | 47,6000 | 47,0000 | 49 | 2.318,60 |
| 19/1/2024 | 47,6000 | 0,00% | 47,6000 | 47,6000 | 47,6000 | ,00 | |
| 18/1/2024 | 47,6000 | -2,46% | 47,6000 | 47,6000 | 47,6000 | 2 | 95,20 |
| 17/1/2024 | 48,8000 | 2,09% | 48,8000 | 48,8000 | 48,8000 | 13 | 634,40 |
| 16/1/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 15/1/2024 | 47,8000 | 8,14% | 47,8000 | 47,8000 | 47,8000 | 13 | 621,40 |
| 12/1/2024 | 44,2000 | -6,75% | 44,2000 | 44,2000 | 44,2000 | 33 | 1.458,60 |
| 11/1/2024 | 47,4000 | 6,28% | 46,2000 | 48,0000 | 46,2000 | 66 | 3.124,80 |
| 10/1/2024 | 44,6000 | 3,24% | 44,8000 | 45,0000 | 44,4000 | 67 | 2.993,40 |
| 09/1/2024 | 43,2000 | -4,00% | 45,0000 | 45,0000 | 43,2000 | 243 | 10.863,00 |
| 08/1/2024 | 45,0000 | -5,86% | 45,0000 | 45,0000 | 45,0000 | 1 | 45,00 |
| 05/1/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 04/1/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 03/1/2024 | 47,8000 | 3,02% | 46,8000 | 48,0000 | 46,8000 | 17 | 813,20 |
| 02/1/2024 | 46,4000 | 5,94% | 45,0000 | 46,4000 | 44,0000 | 21 | 937,80 |
| 29/12/2023 | 43,8000 | -0,45% | 43,2000 | 43,8000 | 43,2000 | 66 | 2.867,60 |
| 28/12/2023 | 44,0000 | 0,00% | 44,2000 | 44,2000 | 44,0000 | 61 | 2.684,20 |
| 27/12/2023 | 44,0000 | -4,35% | 49,4000 | 49,4000 | 44,0000 | 86 | 3.832,60 |
| 22/12/2023 | 46,0000 | -9,80% | 46,0000 | 46,0000 | 46,0000 | 1 | 46,00 |
| 21/12/2023 | 51,0000 | 2,41% | 51,0000 | 51,0000 | 51,0000 | 13 | 663,00 |
| 20/12/2023 | 49,8000 | 0,81% | 49,8000 | 49,8000 | 49,8000 | 15 | 747,00 |
| 19/12/2023 | 49,4000 | 0,82% | 48,8000 | 49,8000 | 47,8000 | 221 | 10.906,40 |
| 18/12/2023 | 49,0000 | 5,15% | 50,0000 | 50,0000 | 48,4000 | 33 | 1.618,60 |
| 15/12/2023 | 46,6000 | -0,85% | 47,2000 | 47,2000 | 46,6000 | 72 | 3.371,60 |
| 14/12/2023 | 47,0000 | 0,00% | 47,0000 | 47,4000 | 47,0000 | 138 | 6.493,80 |
| 13/12/2023 | 47,0000 | 0,86% | 47,0000 | 47,2000 | 47,0000 | 130 | 6.112,00 |
| 12/12/2023 | 46,6000 | 1,30% | 46,4000 | 46,6000 | 46,4000 | 62 | 2.886,20 |
| 11/12/2023 | 46,0000 | -0,86% | 46,6000 | 46,6000 | 46,0000 | 53 | 2.445,80 |
| 08/12/2023 | 46,4000 | -0,43% | 46,4000 | 46,6000 | 45,6000 | 99 | 4.585,40 |
| 07/12/2023 | 46,6000 | 0,43% | 46,6000 | 47,0000 | 46,6000 | 36 | 1.678,80 |
| 06/12/2023 | 46,4000 | -0,85% | 46,4000 | 46,6000 | 46,4000 | 50 | 2.323,80 |
| 05/12/2023 | 46,8000 | 0,86% | 46,6000 | 47,0000 | 46,6000 | 13 | 608,60 |
| 04/12/2023 | 46,4000 | 0,87% | 47,0000 | 47,0000 | 45,0000 | 76 | 3.498,80 |
| 01/12/2023 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 13 | 598,00 |
| 30/11/2023 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 45,8000 | 14 | 643,80 |
| 29/11/2023 | 46,0000 | 3,14% | 46,0000 | 46,0000 | 45,8000 | 20 | 919,80 |
| 28/11/2023 | 44,6000 | -0,89% | 47,0000 | 47,0000 | 43,8000 | 60 | 2.692,60 |
| 27/11/2023 | 45,0000 | 0,45% | 47,6000 | 47,6000 | 42,4000 | 74 | 3.270,20 |
| 24/11/2023 | 44,8000 | 0,00% | 44,8000 | 44,8000 | 44,8000 | ,00 | |
| 23/11/2023 | 44,8000 | -5,88% | 45,0000 | 45,0000 | 44,6000 | 90 | 4.030,40 |
| 22/11/2023 | 47,6000 | 4,39% | 45,8000 | 47,6000 | 45,8000 | 53 | 2.492,20 |
| 21/11/2023 | 45,6000 | -5,00% | 43,2000 | 47,0000 | 43,2000 | 111 | 4.964,80 |
| 20/11/2023 | 48,0000 | 3,00% | 46,4000 | 49,2000 | 46,4000 | 124 | 5.915,80 |
| 17/11/2023 | 46,6000 | 0,43% | 46,0000 | 47,6000 | 46,0000 | 55 | 2.567,60 |
| 16/11/2023 | 46,4000 | 0,00% | 46,4000 | 46,4000 | 46,4000 | ,00 | |
| 15/11/2023 | 46,4000 | -0,43% | 46,4000 | 46,6000 | 41,0000 | 72 | 3.185,20 |
| 14/11/2023 | 46,6000 | -0,85% | 46,0000 | 47,0000 | 46,0000 | 51 | 2.374,00 |
| 13/11/2023 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 10 | 470,00 |
| 10/11/2023 | 47,0000 | 3,98% | 43,8000 | 47,0000 | 43,8000 | 380 | 17.149,00 |
| 09/11/2023 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 08/11/2023 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 07/11/2023 | 45,2000 | 9,18% | 45,2000 | 45,4000 | 45,0000 | 51 | 2.301,40 |
| 06/11/2023 | 41,4000 | 0,00% | 41,4000 | 41,4000 | 41,4000 | ,00 | |
| 03/11/2023 | 41,4000 | 0,98% | 41,4000 | 41,4000 | 41,4000 | 5 | 207,00 |
| 02/11/2023 | 41,0000 | 5,67% | 41,0000 | 41,2000 | 41,0000 | 45 | 1.846,00 |
| 01/11/2023 | 38,8000 | 0,00% | 38,6000 | 38,8000 | 38,6000 | 138 | 5.348,60 |
| 31/10/2023 | 38,8000 | 3,74% | 38,8000 | 38,8000 | 38,8000 | 21 | 814,80 |
| 30/10/2023 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 27/10/2023 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 26/10/2023 | 37,4000 | 1,08% | 37,4000 | 37,6000 | 37,4000 | 33 | 1.234,80 |
| 25/10/2023 | 37,0000 | 0,54% | 37,8000 | 37,8000 | 34,2000 | 55 | 1.963,40 |
| 24/10/2023 | 36,8000 | 1,10% | 36,8000 | 36,8000 | 36,8000 | 11 | 404,80 |
| 23/10/2023 | 36,4000 | 0,00% | 36,2000 | 36,4000 | 36,2000 | 19 | 690,80 |
| 20/10/2023 | 36,4000 | -5,70% | 36,0000 | 36,8000 | 35,0000 | 67 | 2.377,80 |
| 19/10/2023 | 38,6000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | 17 | 656,20 |
| 18/10/2023 | 38,6000 | 9,04% | 35,0000 | 38,6000 | 34,4000 | 149 | 5.279,00 |
| 17/10/2023 | 35,4000 | -3,80% | 37,4000 | 37,4000 | 35,4000 | 21 | 781,40 |
| 16/10/2023 | 36,8000 | 8,88% | 37,0000 | 37,0000 | 36,4000 | 40 | 1.471,00 |
| 13/10/2023 | 33,8000 | -4,52% | 38,4000 | 38,4000 | 33,2000 | 335 | 11.348,80 |
| 12/10/2023 | 35,4000 | -3,28% | 35,0000 | 36,4000 | 35,0000 | 13 | 459,20 |
| 11/10/2023 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | 7 | 256,20 |
| 10/10/2023 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | ,00 | |
| 09/10/2023 | 36,6000 | -5,67% | 35,6000 | 37,6000 | 35,6000 | 47 | 1.718,20 |
| 06/10/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 05/10/2023 | 38,8000 | 4,30% | 38,8000 | 38,8000 | 38,8000 | 2 | 77,60 |
| 04/10/2023 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 10 | 372,00 |
| 03/10/2023 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 02/10/2023 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 29/9/2023 | 37,2000 | -6,53% | 41,4000 | 41,4000 | 36,0000 | 62 | 2.316,80 |
| 28/9/2023 | 39,8000 | 2,58% | 40,0000 | 40,0000 | 39,8000 | 18 | 718,60 |
| 27/9/2023 | 38,8000 | 2,11% | 41,4000 | 41,4000 | 36,2000 | 41 | 1.577,40 |
| 26/9/2023 | 38,0000 | -12,44% | 37,0000 | 38,0000 | 37,0000 | 41 | 1.538,00 |
| 25/9/2023 | 43,4000 | 0,00% | 43,4000 | 43,4000 | 43,4000 | ,00 | |
| 22/9/2023 | 43,4000 | 23,30% | 43,4000 | 43,4000 | 43,4000 | 1 | 43,40 |
| 21/9/2023 | 35,2000 | -4,35% | 36,8000 | 36,8000 | 33,4000 | 180 | 6.245,20 |
| 20/9/2023 | 36,8000 | -13,62% | 36,6000 | 40,4000 | 36,6000 | 171 | 6.428,20 |
| 19/9/2023 | 42,6000 | 4,93% | 42,6000 | 42,6000 | 42,6000 | 14 | 596,40 |
| 18/9/2023 | 40,6000 | 3,57% | 39,2000 | 40,6000 | 38,0000 | 99 | 3.880,40 |
| 15/9/2023 | 39,2000 | 4,81% | 36,6000 | 39,2000 | 36,6000 | 82 | 3.070,40 |
| 14/9/2023 | 37,4000 | -10,10% | 40,0000 | 41,4000 | 37,2000 | 106 | 4.041,00 |
| 13/9/2023 | 41,6000 | 2,97% | 40,0000 | 41,6000 | 39,8000 | 56 | 2.264,60 |
| 12/9/2023 | 40,4000 | -11,79% | 38,6000 | 41,0000 | 35,0000 | 99 | 3.808,00 |
| 11/9/2023 | 45,8000 | 0,00% | 45,8000 | 45,8000 | 45,8000 | ,00 | |
| 08/9/2023 | 45,8000 | 0,00% | 45,8000 | 45,8000 | 45,8000 | ,00 | |
| 07/9/2023 | 45,8000 | 1,78% | 45,8000 | 46,0000 | 45,8000 | 21 | 963,00 |
| 06/9/2023 | 45,0000 | 2,27% | 44,0000 | 46,0000 | 44,0000 | 10 | 450,00 |
| 05/9/2023 | 44,0000 | -8,71% | 44,0000 | 44,0000 | 44,0000 | 10 | 440,00 |
| 04/9/2023 | 48,2000 | 7,11% | 48,2000 | 48,2000 | 48,2000 | 21 | 1.012,20 |
| 01/9/2023 | 45,0000 | 2,27% | 44,6000 | 45,0000 | 44,6000 | 17 | 764,60 |
| 31/8/2023 | 44,0000 | 4,76% | 42,8000 | 44,0000 | 42,8000 | 260 | 11.246,20 |
| 30/8/2023 | 42,0000 | 1,45% | 42,8000 | 42,8000 | 42,0000 | 18 | 764,00 |
| 29/8/2023 | 41,4000 | 1,97% | 41,6000 | 43,0000 | 41,0000 | 357 | 14.756,20 |
| 28/8/2023 | 40,6000 | 1,50% | 41,8000 | 42,4000 | 40,2000 | 292 | 11.985,00 |
| 25/8/2023 | 40,0000 | 4,17% | 38,2000 | 41,6000 | 38,2000 | 599 | 24.009,80 |
| 24/8/2023 | 38,4000 | 0,00% | 38,4000 | 38,4000 | 38,4000 | ,00 | |
| 23/8/2023 | 38,4000 | 0,00% | 36,2000 | 38,4000 | 36,2000 | 81 | 2.966,40 |
| 22/8/2023 | 38,4000 | -1,03% | 38,6000 | 38,6000 | 38,4000 | 13 | 501,40 |
| 21/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 18/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 17/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 16/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 14/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 11/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 10/8/2023 | 38,8000 | 1,04% | 38,6000 | 38,8000 | 38,6000 | 21 | 813,20 |
| 09/8/2023 | 38,4000 | 0,00% | 38,4000 | 38,4000 | 38,4000 | 13 | 499,20 |
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.% |
|---|