Συνεχης ενημερωση

MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)

36,8000 €

0,4000 (1,10%)

Άνοιγμα 0,0000
Υψηλό 36,8000
Χαμηλό 36,8000

Όγκος 30
Τζίρος 1.104 €
Πράξεις 1

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2023	52,0000	0,00%	52,0000	52,0000	52,0000	41	2.132,00
05/4/2023	52,0000	0,00%	52,5000	52,5000	50,5000	334	17.188,50
04/4/2023	52,0000	-0,95%	52,5000	55,5000	51,0000	393	21.012,50
03/4/2023	52,5000	2,94%	51,0000	53,0000	51,0000	54	2.822,00
31/3/2023	51,0000	0,00%	52,0000	52,5000	50,0000	62	3.184,50
30/3/2023	51,0000	4,08%	49,4000	52,5000	49,4000	1.058	53.869,40
29/3/2023	49,0000	0,00%	49,0000	49,0000	49,0000		,00
28/3/2023	49,0000	0,00%	49,0000	49,0000	49,0000		,00
27/3/2023	49,0000	-1,21%	49,0000	49,0000	46,0000	191	8.990,00
24/3/2023	49,6000	0,00%	49,4000	49,6000	49,4000	46	2.276,60
23/3/2023	49,6000	0,00%	49,6000	49,6000	49,6000		,00
22/3/2023	49,6000	0,00%	49,6000	49,6000	49,6000		,00
21/3/2023	49,6000	-0,40%	49,6000	49,6000	49,6000	10	496,00
20/3/2023	49,8000	1,22%	49,2000	50,0000	49,2000	23	1.145,20
17/3/2023	49,2000	0,00%	49,2000	49,4000	49,2000	26	1.280,00
16/3/2023	49,2000	0,00%	49,2000	49,2000	49,2000		,00
15/3/2023	49,2000	-1,20%	49,8000	49,8000	46,0000	48	2.314,60
14/3/2023	49,8000	2,05%	49,0000	51,0000	49,0000	67	3.303,40
13/3/2023	48,8000	1,67%	48,8000	48,8000	48,8000	32	1.561,60
10/3/2023	48,0000	0,00%	48,0000	48,0000	48,0000		,00
09/3/2023	48,0000	2,13%	47,8000	48,4000	45,6000	48	2.293,60
08/3/2023	47,0000	2,17%	46,0000	47,0000	45,0000	49	2.281,00
07/3/2023	46,0000	-3,77%	47,8000	48,0000	44,4000	86	3.958,40
06/3/2023	47,8000	0,00%	47,8000	47,8000	47,8000		,00
03/3/2023	47,8000	0,42%	47,8000	48,0000	47,8000	99	4.735,80
02/3/2023	47,6000	-0,42%	48,0000	48,0000	46,0000	141	6.613,40
01/3/2023	47,8000	0,84%	47,0000	47,8000	47,0000	34	1.621,20
28/2/2023	47,4000	1,72%	47,0000	47,4000	47,0000	55	2.596,40
24/2/2023	46,6000	-1,69%	47,8000	47,8000	46,2000	71	3.313,80
23/2/2023	47,4000	2,16%	48,0000	48,0000	47,4000	50	2.373,40
22/2/2023	46,4000	-2,11%	45,6000	48,2000	45,0000	136	6.305,20
21/2/2023	47,4000	3,04%	47,0000	47,6000	45,6000	63	2.987,40
20/2/2023	46,0000	-2,13%	46,0000	46,0000	46,0000	32	1.472,00
17/2/2023	47,0000	0,00%	47,0000	47,0000	47,0000		,00
16/2/2023	47,0000	-0,42%	47,0000	47,0000	47,0000	15	705,00
15/2/2023	47,2000	4,42%	46,8000	47,2000	46,8000	128	6.003,00
14/2/2023	45,2000	-2,59%	46,8000	47,0000	45,2000	48	2.214,20
13/2/2023	46,4000	0,00%	46,4000	46,4000	46,4000		,00
10/2/2023	46,4000	3,57%	46,4000	46,6000	46,0000	37	1.715,60
09/2/2023	44,8000	-3,03%	45,4000	45,4000	44,8000	55	2.467,40
08/2/2023	46,2000	-1,70%	45,0000	46,2000	45,0000	81	3.684,40
07/2/2023	47,0000	0,86%	47,0000	47,0000	47,0000	30	1.410,00
06/2/2023	46,6000	-0,43%	47,4000	47,4000	44,0000	280	12.501,60
03/2/2023	46,8000	4,00%	47,0000	47,4000	43,6000	46	2.150,80
02/2/2023	45,0000	-4,66%	46,0000	46,0000	44,0000	448	20.044,00
01/2/2023	47,2000	0,00%	47,2000	47,2000	47,2000		,00
31/1/2023	47,2000	0,00%	47,2000	47,2000	47,2000		,00
30/1/2023	47,2000	-1,26%	47,0000	47,6000	45,8000	64	3.023,20
27/1/2023	47,8000	1,70%	47,8000	47,8000	47,6000	44	2.099,20
26/1/2023	47,0000	-3,69%	49,0000	49,0000	45,4000	674	31.480,20
25/1/2023	48,8000	4,27%	49,0000	49,2000	47,0000	31	1.513,80
24/1/2023	46,8000	-6,40%	47,0000	47,0000	46,8000	24	1.124,00
23/1/2023	50,0000	0,00%	49,8000	50,0000	49,8000	25	1.247,60
20/1/2023	50,0000	0,81%	50,0000	50,0000	50,0000	13	650,00
19/1/2023	49,6000	0,40%	46,4000	50,0000	46,4000	21	1.043,20
18/1/2023	49,4000	6,93%	48,0000	50,0000	48,0000	92	4.541,80
17/1/2023	46,2000	-6,48%	51,0000	51,0000	46,2000	216	10.323,40
16/1/2023	49,4000	-10,99%	59,0000	59,0000	48,2000	1.132	57.502,00
13/1/2023	55,5000	17,09%	47,6000	57,0000	47,4000	1.211	64.010,40
12/1/2023	47,4000	0,42%	47,2000	47,4000	47,2000	149	7.052,60
11/1/2023	47,2000	-0,42%	47,2000	47,2000	47,2000	2	94,40
10/1/2023	47,4000	0,00%	46,8000	47,6000	46,8000	133	6.281,80
09/1/2023	47,4000	0,85%	47,2000	47,4000	47,2000	100	4.734,00
05/1/2023	47,0000	0,43%	47,4000	47,4000	46,8000	48	2.257,20
04/1/2023	46,8000	2,18%	46,8000	46,8000	46,4000	17	795,20
03/1/2023	45,8000	-0,87%	44,4000	45,8000	43,4000	67	2.968,80
02/1/2023	46,2000	0,00%	46,2000	46,2000	46,0000	40	1.844,00
30/12/2022	46,2000	0,87%	45,6000	46,8000	45,6000	25	1.155,60
29/12/2022	45,8000	0,00%	45,8000	45,8000	45,8000		,00
28/12/2022	45,8000	2,23%	45,8000	45,8000	45,8000	13	595,40
27/12/2022	44,8000	-2,61%	46,0000	46,2000	43,2000	139	6.234,00
23/12/2022	46,0000	5,50%	43,4000	46,2000	43,4000	234	10.534,40
22/12/2022	43,6000	0,00%	43,6000	43,6000	43,6000		,00
21/12/2022	43,6000	0,93%	43,6000	43,6000	43,6000	14	610,40
20/12/2022	43,2000	0,00%	43,2000	43,2000	43,2000	1	43,20
19/12/2022	43,2000	0,47%	42,0000	43,2000	42,0000	56	2.365,00
16/12/2022	43,0000	-0,46%	41,4000	43,0000	41,4000	143	5.940,20
15/12/2022	43,2000	0,47%	43,2000	43,2000	43,2000	11	475,20
14/12/2022	43,0000	1,42%	43,2000	43,2000	42,8000	33	1.419,60
13/12/2022	42,4000	-0,93%	41,2000	42,4000	41,0000	164	6.740,40
12/12/2022	42,8000	-0,47%	42,8000	43,0000	42,8000	11	471,00
09/12/2022	43,0000	0,00%	43,0000	43,0000	43,0000		,00
08/12/2022	43,0000	-0,46%	43,0000	43,0000	42,8000	20	858,20
07/12/2022	43,2000	-0,46%	43,2000	43,2000	43,2000	1	43,20
06/12/2022	43,4000	5,85%	43,4000	43,4000	43,4000	11	477,40
05/12/2022	41,0000	0,00%	42,8000	43,0000	41,0000	123	5.069,00
02/12/2022	41,0000	-2,84%	41,2000	41,2000	41,0000	142	5.827,40
01/12/2022	42,2000	-0,94%	41,8000	42,2000	41,2000	58	2.414,20
30/11/2022	42,6000	0,00%	42,0000	42,6000	42,0000	67	2.826,00
29/11/2022	42,6000	-0,47%	43,8000	44,0000	42,0000	139	5.920,80
28/11/2022	42,8000	-7,76%	43,6000	44,0000	42,8000	610	26.486,00
25/11/2022	46,4000	0,00%	46,4000	46,4000	46,4000		,00
24/11/2022	46,4000	5,45%	46,4000	46,4000	46,4000	21	974,40
23/11/2022	44,0000	-0,90%	44,2000	44,2000	44,0000	100	4.408,80
22/11/2022	44,4000	-1,33%	43,0000	44,4000	43,0000	16	703,20
21/11/2022	45,0000	0,00%	45,0000	45,0000	45,0000		,00
18/11/2022	45,0000	0,90%	45,0000	45,2000	44,8000	30	1.349,00
17/11/2022	44,6000	0,00%	45,0000	45,2000	44,0000	42	1.868,60
16/11/2022	44,6000	1,36%	44,4000	45,0000	44,4000	192	8.580,40
15/11/2022	44,0000	0,00%	42,0000	44,0000	42,0000	446	18.959,60
14/11/2022	44,0000	0,92%	43,6000	44,0000	43,6000	55	2.408,00
11/11/2022	43,6000	-4,80%	44,2000	44,4000	43,0000	571	24.927,00
10/11/2022	45,8000	-0,87%	45,0000	46,0000	45,0000	48	2.190,00
09/11/2022	46,2000	0,00%	46,2000	46,2000	46,2000		,00
08/11/2022	46,2000	0,00%	46,2000	46,2000	46,2000		,00
07/11/2022	46,2000	4,05%	46,0000	46,2000	46,0000	9	415,60
04/11/2022	44,4000	-5,13%	44,0000	45,4000	44,0000	127	5.623,40
03/11/2022	46,8000	0,86%	46,8000	46,8000	46,8000	23	1.076,40
02/11/2022	46,4000	0,00%	46,4000	46,4000	46,4000		,00
01/11/2022	46,4000	0,00%	46,4000	46,4000	46,4000		,00
31/10/2022	46,4000	1,31%	46,2000	46,4000	46,2000	23	1.065,00
27/10/2022	45,8000	0,00%	45,8000	45,8000	45,8000	10	458,00
26/10/2022	45,8000	0,88%	45,8000	45,8000	45,6000	42	1.923,40
25/10/2022	45,4000	0,00%	45,4000	45,4000	45,4000	10	454,00
24/10/2022	45,4000	0,89%	45,2000	45,4000	45,2000	31	1.404,40
21/10/2022	45,0000	-1,32%	45,0000	45,0000	44,8000	64	2.877,80
20/10/2022	45,6000	-0,44%	43,2000	45,6000	42,6000	305	13.130,20
19/10/2022	45,8000	0,00%	45,8000	45,8000	45,8000		,00
18/10/2022	45,8000	0,44%	45,8000	45,8000	45,8000	20	916,00
17/10/2022	45,6000	0,00%	45,6000	45,6000	45,6000		,00
14/10/2022	45,6000	1,33%	45,6000	45,6000	45,6000	14	638,40
13/10/2022	45,0000	-0,88%	44,0000	45,0000	44,0000	35	1.550,00
12/10/2022	45,4000	0,00%	45,4000	45,4000	45,4000		,00
11/10/2022	45,4000	0,89%	45,6000	45,6000	45,4000	23	1.046,80
10/10/2022	45,0000	5,63%	45,0000	45,0000	45,0000	20	900,00
07/10/2022	42,6000	-6,17%	42,6000	42,6000	42,4000	20	851,00
06/10/2022	45,4000	0,00%	45,4000	45,4000	45,4000		,00
05/10/2022	45,4000	-4,22%	46,0000	46,2000	43,0000	1.300	57.828,40
04/10/2022	47,4000	0,42%	47,4000	47,4000	47,4000	11	521,40
03/10/2022	47,2000	1,72%	47,4000	47,4000	47,2000	25	1.182,60
30/9/2022	46,4000	2,65%	46,8000	47,0000	46,4000	24	1.124,20
29/9/2022	45,2000	-4,64%	45,2000	45,2000	45,2000	10	452,00
28/9/2022	47,4000	-3,66%	46,8000	47,4000	46,8000	81	3.808,80
27/9/2022	49,2000	4,68%	49,2000	49,2000	49,2000	11	541,20
26/9/2022	47,0000	2,17%	47,0000	47,0000	47,0000	13	611,00
23/9/2022	46,0000	-1,29%	46,0000	46,0000	46,0000	40	1.840,00
22/9/2022	46,6000	-0,43%	48,0000	48,0000	46,2000	160	7.470,00
21/9/2022	46,8000	-6,40%	47,0000	47,0000	46,4000	270	12.566,00
20/9/2022	50,0000	0,00%	50,0000	50,0000	50,0000		,00
19/9/2022	50,0000	0,00%	50,0000	50,0000	50,0000		,00
16/9/2022	50,0000	0,00%	50,0000	50,0000	50,0000		,00
15/9/2022	50,0000	3,31%	50,0000	50,0000	50,0000	11	550,00
14/9/2022	48,4000	-3,20%	47,0000	49,4000	47,0000	12	576,60
13/9/2022	50,0000	1,63%	50,0000	50,0000	50,0000	11	550,00
12/9/2022	49,2000	-1,20%	48,6000	49,8000	47,4000	53	2.583,00
09/9/2022	49,8000	0,00%	49,8000	49,8000	49,8000		,00
08/9/2022	49,8000	0,00%	49,8000	50,0000	49,8000	26	1.296,00
07/9/2022	49,8000	0,00%	49,8000	50,0000	49,8000	112	5.581,20
06/9/2022	49,8000	0,00%	49,8000	49,8000	49,8000	15	747,00
05/9/2022	49,8000	2,89%	49,8000	49,8000	49,8000	12	597,60
02/9/2022	48,4000	-0,41%	48,4000	48,4000	48,4000	63	3.049,20
01/9/2022	48,6000	-0,41%	48,4000	48,8000	48,4000	58	2.819,20
31/8/2022	48,8000	-2,01%	49,0000	49,0000	47,4000	101	4.877,20
30/8/2022	49,8000	0,00%	49,8000	49,8000	49,8000		,00
29/8/2022	49,8000	0,00%	49,8000	49,8000	49,8000		,00
26/8/2022	49,8000	0,00%	49,8000	49,8000	49,8000		,00
25/8/2022	49,8000	0,40%	49,8000	49,8000	49,8000	13	647,40
24/8/2022	49,6000	2,90%	49,8000	49,8000	48,0000	14	695,40
23/8/2022	48,2000	-2,82%	49,8000	50,0000	48,0000	402	19.402,00
22/8/2022	49,6000	-0,80%	49,0000	50,0000	49,0000	21	1.040,00
19/8/2022	50,0000	0,00%	50,0000	50,0000	50,0000	75	3.750,00
18/8/2022	50,0000	0,00%	50,0000	50,0000	50,0000	84	4.200,00
17/8/2022	50,0000	0,00%	50,0000	50,0000	50,0000		,00
16/8/2022	50,0000	0,00%	50,0000	50,0000	50,0000		,00
12/8/2022	50,0000	0,00%	50,0000	50,0000	50,0000		,00
11/8/2022	50,0000	0,00%	50,0000	50,0000	50,0000		,00
10/8/2022	50,0000	0,00%	50,0000	50,0000	50,0000		,00
09/8/2022	50,0000	0,00%	50,0000	50,0000	50,0000		,00
08/8/2022	50,0000	5,49%	49,8000	50,0000	49,8000	13	648,80
05/8/2022	47,4000	-5,20%	48,0000	48,0000	47,0000	161	7.635,00
04/8/2022	50,0000	0,00%	50,0000	50,0000	50,0000		,00
03/8/2022	50,0000	-2,91%	50,0000	50,0000	50,0000	1	50,00
02/8/2022	51,5000	0,00%	51,5000	51,5000	51,5000		,00
01/8/2022	51,5000	3,41%	50,0000	52,0000	50,0000	146	7.425,00
29/7/2022	49,8000	1,63%	50,0000	50,0000	49,0000	136	6.729,80
28/7/2022	49,0000	1,24%	48,0000	50,0000	48,0000	44	2.154,80
27/7/2022	48,4000	5,22%	47,8000	49,2000	47,8000	59	2.848,00
26/7/2022	46,0000	0,00%	47,8000	47,8000	46,0000	66	3.059,40
25/7/2022	46,0000	-5,74%	46,0000	46,0000	46,0000	100	4.600,00
22/7/2022	48,8000	-1,61%	46,0000	48,8000	46,0000	156	7.190,00
21/7/2022	49,6000	0,00%	49,6000	49,6000	49,6000		,00
20/7/2022	49,6000	3,33%	49,0000	50,0000	49,0000	35	1.733,00
19/7/2022	48,0000	0,00%	48,0000	48,0000	48,0000		,00
18/7/2022	48,0000	5,73%	48,8000	48,8000	47,6000	104	4.999,60
15/7/2022	45,4000	-7,35%	46,0000	46,0000	45,2000	224	10.166,60
14/7/2022	49,0000	-1,61%	49,0000	49,0000	49,0000	50	2.450,00
13/7/2022	49,8000	-1,39%	49,0000	50,5000	49,0000	56	2.790,50
12/7/2022	50,5000	7,45%	50,0000	50,5000	50,0000	19	955,00
11/7/2022	47,0000	0,43%	47,0000	47,0000	45,6000	241	11.116,60
08/7/2022	46,8000	-7,33%	46,8000	46,8000	46,8000	65	3.042,00
07/7/2022	50,5000	0,00%	50,5000	50,5000	50,5000		,00
06/7/2022	50,5000	0,00%	50,5000	50,5000	50,5000		,00
05/7/2022	50,5000	0,00%	50,5000	50,5000	50,5000		,00
04/7/2022	50,5000	0,00%	51,0000	51,0000	50,0000	29	1.469,00
01/7/2022	50,5000	5,21%	50,0000	51,0000	50,0000	40	2.013,00
30/6/2022	48,0000	2,13%	48,0000	48,0000	48,0000	13	624,00
29/6/2022	47,0000	-7,84%	49,0000	49,0000	46,0000	374	17.858,80
28/6/2022	51,0000	2,00%	50,5000	51,0000	50,5000	50	2.540,00
27/6/2022	50,0000	-5,66%	54,0000	55,0000	48,8000	280	13.992,00
24/6/2022	53,0000	0,00%	53,0000	53,0000	53,0000		,00
23/6/2022	53,0000	0,00%	53,0000	53,0000	53,0000		,00
22/6/2022	53,0000	0,00%	53,0000	53,0000	53,0000		,00
21/6/2022	53,0000	6,00%	53,0000	53,0000	53,0000	14	742,00
20/6/2022	50,0000	-7,41%	50,0000	50,0000	50,0000	116	5.800,00
17/6/2022	54,0000	0,00%	53,5000	54,5000	53,5000	41	2.214,50
16/6/2022	54,0000	0,00%	54,0000	54,5000	53,5000	21	1.132,00
15/6/2022	54,0000	1,89%	53,5000	54,0000	53,5000	13	699,50
14/6/2022	53,0000	3,92%	52,5000	54,0000	52,5000	25	1.326,50
10/6/2022	51,0000	-6,42%	51,0000	51,5000	50,0000	177	9.007,00
09/6/2022	54,5000	-6,03%	52,5000	54,5000	49,4000	198	9.949,50
08/6/2022	58,0000	1,75%	58,0000	58,0000	58,0000	10	580,00
07/6/2022	57,0000	1,79%	56,0000	58,0000	56,0000	55	3.130,50
06/6/2022	56,0000	0,00%	56,0000	56,0000	56,0000		,00
03/6/2022	56,0000	-0,88%	56,0000	56,0000	56,0000	62	3.472,00
02/6/2022	56,5000	0,00%	56,5000	56,5000	56,5000		,00
01/6/2022	56,5000	0,00%	56,5000	56,5000	56,5000		,00
31/5/2022	56,5000	0,00%	56,5000	56,5000	56,5000		,00
30/5/2022	56,5000	0,00%	56,5000	56,5000	56,5000	62	3.503,00
27/5/2022	56,5000	-2,59%	52,5000	56,5000	52,5000	35	1.923,50
26/5/2022	58,0000	0,00%	58,0000	58,0000	58,0000		,00
25/5/2022	58,0000	0,00%	58,0000	58,0000	58,0000		,00
24/5/2022	58,0000	0,87%	57,5000	58,0000	57,5000	95	5.489,50
23/5/2022	57,5000	0,00%	57,5000	57,5000	57,5000		,00
20/5/2022	57,5000	4,55%	57,5000	57,5000	57,5000	23	1.322,50
19/5/2022	55,0000	-1,79%	57,5000	57,5000	55,0000	28	1.594,00
18/5/2022	56,0000	-5,08%	59,5000	59,5000	55,5000	144	8.073,00
17/5/2022	59,0000	1,72%	59,0000	59,0000	59,0000	13	767,00
16/5/2022	58,0000	0,87%	60,0000	60,0000	57,0000	71	4.119,50
13/5/2022	57,5000	2,68%	57,0000	57,5000	57,0000	60	3.435,00
12/5/2022	56,0000	0,00%	55,0000	56,0000	55,0000	180	10.030,00
11/5/2022	56,0000	1,82%	54,5000	57,0000	54,5000	47	2.635,50
10/5/2022	55,0000	0,00%	55,0000	55,0000	55,0000		,00
09/5/2022	55,0000	-0,90%	56,0000	56,0000	52,0000	35	1.896,00
06/5/2022	55,5000	-0,89%	55,0000	57,5000	53,0000	177	9.809,50
05/5/2022	56,0000	1,82%	56,0000	56,0000	56,0000	40	2.240,00
04/5/2022	55,0000	0,92%	57,5000	58,0000	55,0000	42	2.383,00
03/5/2022	54,5000	-1,80%	54,0000	57,0000	54,0000	130	7.084,00
29/4/2022	55,5000	1,83%	55,0000	56,0000	54,5000	234	12.858,00
28/4/2022	54,5000	-0,91%	51,5000	57,5000	51,5000	805	45.135,00
27/4/2022	55,0000	4,76%	53,0000	55,0000	51,0000	242	12.926,50
26/4/2022	52,5000	-0,94%	55,0000	55,5000	50,0000	949	49.386,00
21/4/2022	53,0000	-6,19%	55,0000	56,0000	53,0000	162	8.762,50
20/4/2022	56,5000	1,80%	55,5000	57,0000	53,5000	281	15.501,50
19/4/2022	55,5000	-0,89%	52,0000	55,5000	52,0000	163	8.521,50
14/4/2022	56,0000	1,82%	55,5000	56,5000	55,5000	44	2.456,00
13/4/2022	55,0000	0,00%	55,0000	55,0000	55,0000		,00
12/4/2022	55,0000	0,00%	55,0000	55,0000	55,0000		,00
11/4/2022	55,0000	1,85%	54,0000	55,0000	50,0000	178	9.668,50
08/4/2022	54,0000	0,93%	53,5000	55,0000	53,5000	58	3.125,50
07/4/2022	53,5000	0,00%	53,5000	53,5000	53,5000		,00
06/4/2022	53,5000	0,00%	53,5000	53,5000	53,5000		,00
05/4/2022	53,5000	0,94%	53,0000	55,5000	53,0000	60	3.217,50
04/4/2022	53,0000	1,92%	53,0000	53,5000	53,0000	31	1.646,00
01/4/2022	52,0000	2,97%	50,5000	54,0000	50,5000	134	6.981,50
31/3/2022	50,5000	5,21%	50,5000	51,0000	50,0000	22	1.111,50
30/3/2022	48,0000	-4,95%	50,0000	51,0000	48,0000	26	1.300,00
29/3/2022	50,5000	0,00%	51,0000	51,0000	48,6000	41	2.069,40
28/3/2022	50,5000	1,00%	50,0000	51,5000	50,0000	33	1.659,00
25/3/2022	50,0000	0,00%	50,0000	50,0000	50,0000	13	650,00
24/3/2022	50,0000	0,81%	50,0000	50,0000	50,0000	13	650,00
23/3/2022	49,6000	-1,78%	49,8000	49,8000	47,0000	49	2.386,80
22/3/2022	50,5000	2,23%	50,0000	51,5000	50,0000	175	8.856,50
21/3/2022	49,4000	-0,80%	49,0000	50,0000	49,0000	58	2.870,00
18/3/2022	49,8000	0,00%	49,8000	49,8000	49,8000		,00
17/3/2022	49,8000	5,51%	49,4000	50,5000	49,4000	83	4.127,20
16/3/2022	47,2000	-4,45%	47,0000	47,2000	46,2000	209	9.849,80
15/3/2022	49,4000	0,00%	49,4000	49,4000	49,4000		,00
14/3/2022	49,4000	0,00%	49,4000	49,4000	49,4000		,00
11/3/2022	49,4000	0,00%	49,4000	49,4000	49,4000		,00
10/3/2022	49,4000	0,00%	49,4000	49,4000	49,4000		,00
09/3/2022	49,4000	2,49%	49,4000	49,4000	49,4000	13	642,20
08/3/2022	48,2000	0,00%	48,2000	48,2000	48,2000		,00
04/3/2022	48,2000	9,55%	48,2000	48,2000	48,2000	5	241,00
03/3/2022	44,0000	-3,08%	46,8000	46,8000	44,0000	229	10.155,40
02/3/2022	45,4000	5,09%	46,4000	46,4000	45,2000	267	12.208,60
01/3/2022	43,2000	0,00%	47,0000	47,0000	43,0000	227	9.874,40
28/2/2022	43,2000	-6,49%	43,2000	43,2000	43,0000	20	863,00
25/2/2022	46,2000	6,94%	47,4000	47,4000	46,2000	40	1.861,20
24/2/2022	43,2000	-9,24%	46,2000	46,2000	43,2000	345	15.343,40
23/2/2022	47,6000	-2,46%	49,0000	49,0000	47,0000	67	3.182,60
22/2/2022	48,8000	0,83%	49,0000	49,0000	46,4000	105	5.026,00
21/2/2022	48,4000	-0,82%	49,0000	49,0000	48,4000	26	1.262,00
18/2/2022	48,8000	-1,21%	48,8000	48,8000	48,8000	2	97,60
17/2/2022	49,4000	-3,14%	49,2000	49,6000	49,2000	55	2.716,00
16/2/2022	51,0000	3,24%	50,5000	51,5000	50,5000	21	1.071,50
15/2/2022	49,4000	-0,40%	49,4000	49,4000	49,4000	20	988,00
14/2/2022	49,6000	2,06%	49,0000	50,0000	49,0000	23	1.142,00
11/2/2022	48,6000	0,00%	48,6000	48,6000	48,6000		,00
10/2/2022	48,6000	1,67%	48,6000	48,6000	48,6000	1	48,60
09/2/2022	47,8000	1,70%	47,0000	48,8000	47,0000	70	3.351,60
08/2/2022	47,0000	-4,08%	47,0000	47,6000	46,4000	167	7.852,00
07/2/2022	49,0000	0,00%	49,0000	49,0000	49,0000		,00
04/2/2022	49,0000	0,00%	48,6000	49,8000	48,6000	45	2.201,00
03/2/2022	49,0000	0,00%	49,0000	49,0000	49,0000		,00
02/2/2022	49,0000	0,00%	48,6000	49,0000	48,6000	41	2.001,00
01/2/2022	49,0000	1,24%	48,8000	49,6000	48,8000	56	2.742,80
31/1/2022	48,4000	0,83%	48,4000	48,4000	48,0000	14	677,20
28/1/2022	48,0000	0,42%	48,0000	48,0000	48,0000	11	528,00
27/1/2022	47,8000	-0,83%	49,6000	49,6000	47,8000	62	2.972,60
26/1/2022	48,2000	0,00%	47,8000	49,2000	47,8000	77	3.714,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΑΤΕΚ	1,3400	8,94 %	0,1100	2.044
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	32.600
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΟΝΤΑ	4,9600	4,20 %	0,2000	300
ΙΚΤΙΝ	0,4970	3,97 %	0,0190	8.360
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΦΡΙΓΟ	0,5420	2,26 %	0,0120	54
ΤΡΕΣΤΑΤΕΣ	1,7850	2,00 %	0,0350	61.161

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΑΚΡΙΤ	1,0300	-5,07 %	-0,0550	4.500
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	6.581
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΜΙΓ	4,2000	-3,00 %	-0,1300	6.855
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΓΕΒΚΑ	1,8500	-2,63 %	-0,0500	2.510
ΦΟΥΝΤΛ	0,7800	-2,50 %	-0,0200	381
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	1.350
ΙΛΥΔΑ	3,2400	-1,82 %	-0,0600	2.105

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	52,3000	-1,60 %	-0,8500	2.626.769
ΑΛΦΑ	3,4790	-1,11 %	-0,0390	2.344.075
ΕΥΡΩΒ	3,1890	0,16 %	0,0050	2.296.715
ΠΕΙΡ	6,7400	-1,49 %	-0,1020	2.271.588
ΕΤΕ	12,1550	-0,65 %	-0,0800	2.211.973
ΜΠΕΛΑ	30,8200	1,72 %	0,5200	1.716.847
BOCHGR	7,4400	0,81 %	0,0600	1.543.386
ΟΠΑΠ	18,9300	0,85 %	0,1600	1.293.088
ΕΛΠΕ	8,1750	-1,27 %	-0,1050	924.741
ΟΤΕ	16,2300	-0,37 %	-0,0600	658.643

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1890	0,16 %	718.867	2,30εκ.
ΑΛΦΑ	3,4790	-1,11 %	666.433	2,34εκ.
ΠΕΙΡ	6,7400	-1,49 %	333.464	2,27εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	233.823	98.986
ΦΒΜΕΖΖ	0,0630	0,00 %	219.295	13.826
BOCHGR	7,4400	0,81 %	206.772	1,54εκ.
ΙΝΛΟΤ	1,2020	0,17 %	186.987	226χιλ.
ΕΤΕ	12,1550	-0,65 %	180.656	2,21εκ.
CREDIA	1,4460	-0,28 %	165.894	241,3χιλ.
ΑΔΜΗΕ	3,2050	-0,62 %	119.052	381,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	0,43 %
ΑΤΡΑΣΤ	8,8000	0,00 %	12.341	0,40 %
ΝΑΥΠ	1,2200	0,00 %	33.948	0,29 %
ΤΖΚΑ	1,4150	-3,41 %	6.581	0,22 %
ΚΟΥΑΛ	1,3240	1,07 %	33.048	0,12 %
ΙΝΤΕΤ	1,4050	-2,77 %	8.980	0,11 %
AEM	5,9900	-0,17 %	55.866	0,10 %
ΣΠΙ	0,6440	1,26 %	10.015	0,09 %
EIS	1,2820	-0,62 %	13.950	0,09 %
CNLCAP	6,7500	1,50 %	615	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2800	7,55 %	32.600	12,74 %
ΑΤΕΚ	1,3400	8,94 %	2.044	5,69 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΜΟΝΤΑ	4,9600	4,20 %	300	4,41 %
ΕΛΤΟΝ	2,1200	1,44 %	361	4,31 %
ΔΡΟΜΕ	0,3940	-1,25 %	4.108	3,76 %
ΚΕΚΡ	1,9050	-1,55 %	5.850	3,62 %
ΕΛΧΑ	2,5700	0,59 %	44.021	3,52 %
ΠΡΔ	0,5700	0,00 %	1.028	3,51 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%