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
08/8/2023	38,0000	-2,06%	38,0000	38,0000	38,0000	15	570,00
07/8/2023	38,8000	0,00%	38,8000	38,8000	38,8000		,00
04/8/2023	38,8000	0,00%	38,8000	38,8000	38,8000		,00
03/8/2023	38,8000	2,65%	38,8000	38,8000	38,8000	19	737,20
02/8/2023	37,8000	-3,08%	37,8000	37,8000	37,8000	46	1.738,80
01/8/2023	39,0000	0,00%	39,0000	39,0000	39,0000		,00
31/7/2023	39,0000	0,52%	38,8000	39,0000	38,8000	21	818,00
28/7/2023	38,8000	0,00%	38,8000	38,8000	38,8000		,00
27/7/2023	38,8000	0,00%	39,0000	39,0000	38,0000	22	854,00
26/7/2023	38,8000	3,74%	38,8000	38,8000	38,8000	24	931,20
25/7/2023	37,4000	-2,09%	36,8000	38,6000	36,8000	56	2.089,60
24/7/2023	38,2000	-0,52%	38,8000	38,8000	37,6000	44	1.682,60
21/7/2023	38,4000	-1,54%	38,8000	39,0000	37,8000	312	11.978,40
20/7/2023	39,0000	0,00%	39,0000	39,0000	39,0000		,00
19/7/2023	39,0000	0,00%	39,0000	39,0000	39,0000		,00
18/7/2023	39,0000	0,00%	39,0000	39,0000	39,0000		,00
17/7/2023	39,0000	2,09%	38,8000	39,0000	38,8000	41	1.595,00
14/7/2023	38,2000	0,00%	38,0000	39,0000	38,0000	36	1.378,20
13/7/2023	38,2000	1,06%	38,2000	38,2000	38,2000	13	496,60
12/7/2023	37,8000	3,28%	37,6000	37,8000	37,6000	21	791,80
11/7/2023	36,6000	-4,69%	36,2000	37,8000	36,2000	81	2.969,20
10/7/2023	38,4000	0,52%	38,2000	38,4000	38,2000	53	2.027,40
07/7/2023	38,2000	1,60%	38,2000	38,2000	38,2000	61	2.330,20
06/7/2023	37,6000	0,00%	37,6000	37,6000	37,6000		,00
05/7/2023	37,6000	-1,57%	37,2000	38,0000	37,0000	56	2.102,00
04/7/2023	38,2000	0,53%	38,4000	38,4000	37,2000	120	4.577,20
03/7/2023	38,0000	-0,52%	38,0000	38,0000	38,0000	14	532,00
30/6/2023	38,2000	0,00%	38,2000	38,4000	38,2000	25	956,80
29/6/2023	38,2000	-0,52%	38,2000	38,2000	38,2000	12	458,40
28/6/2023	38,4000	1,05%	38,4000	38,4000	38,4000	21	806,40
27/6/2023	38,0000	1,06%	38,0000	38,4000	38,0000	98	3.731,60
26/6/2023	37,6000	-2,08%	37,4000	38,2000	37,0000	61	2.297,80
23/6/2023	38,4000	4,35%	38,6000	38,6000	38,0000	61	2.342,60
22/6/2023	36,8000	-5,64%	35,2000	38,6000	35,2000	101	3.720,80
21/6/2023	39,0000	0,00%	39,0000	39,0000	39,0000		,00
20/6/2023	39,0000	0,52%	39,0000	39,0000	39,0000	19	741,00
19/6/2023	38,8000	-1,02%	37,2000	38,8000	36,2000	77	2.911,00
16/6/2023	39,2000	0,51%	39,0000	39,2000	39,0000	14	548,20
15/6/2023	39,0000	4,84%	39,0000	39,0000	39,0000	11	429,00
14/6/2023	37,2000	-4,62%	39,0000	39,2000	37,2000	16	623,80
13/6/2023	39,0000	2,09%	39,0000	39,0000	39,0000	38	1.482,00
12/6/2023	38,2000	-1,04%	38,2000	38,2000	38,2000	10	382,00
09/6/2023	38,6000	5,46%	36,8000	38,6000	36,8000	378	14.330,00
08/6/2023	36,6000	1,67%	36,4000	36,6000	36,0000	299	10.933,20
07/6/2023	36,0000	1,69%	34,0000	36,0000	34,0000	60	2.130,00
06/6/2023	35,4000	0,00%	35,4000	35,4000	35,4000		,00
02/6/2023	35,4000	4,12%	34,2000	35,4000	33,0000	299	10.231,60
01/6/2023	34,0000	0,59%	34,0000	34,4000	34,0000	207	7.054,00
31/5/2023	33,8000	2,42%	32,0000	34,0000	32,0000	46	1.549,20
30/5/2023	33,0000	-2,94%	34,0000	34,0000	33,0000	131	4.373,00
29/5/2023	34,0000	4,29%	34,0000	34,0000	33,8000	43	1.461,00
26/5/2023	32,6000	-2,40%	33,8000	34,0000	32,6000	248	8.227,00
25/5/2023	33,4000	-4,57%	34,0000	35,0000	32,4000	282	9.475,40
24/5/2023	35,0000	-5,41%	36,0000	36,0000	35,0000	189	6.797,00
23/5/2023	37,0000	-1,07%	37,0000	37,8000	36,0000	62	2.297,00
22/5/2023	37,4000	1,63%	37,8000	38,0000	37,4000	52	1.975,20
19/5/2023	36,8000	2,22%	36,6000	36,8000	36,6000	56	2.055,80
18/5/2023	36,0000	2,86%	34,0000	36,8000	33,0000	471	16.040,00
17/5/2023	35,0000	-6,91%	38,0000	38,0000	35,0000	266	9.833,80
16/5/2023	37,6000	-11,32%	38,2000	39,6000	37,0000	344	12.900,40
15/5/2023	42,4000	7,61%	42,4000	42,4000	42,4000	8	339,20
12/5/2023	39,4000	-7,51%	42,0000	42,0000	39,0000	93	3.662,00
11/5/2023	42,6000	0,00%	42,6000	42,6000	42,6000		,00
10/5/2023	42,6000	7,04%	42,4000	42,6000	42,4000	9	383,00
09/5/2023	39,8000	0,00%	39,8000	39,8000	39,8000	10	398,00
08/5/2023	39,8000	0,51%	41,8000	41,8000	39,8000	28	1.156,40
05/5/2023	39,6000	2,06%	43,8000	43,8000	39,6000	105	4.192,80
04/5/2023	38,8000	0,00%	38,8000	38,8000	38,8000		,00
03/5/2023	38,8000	-5,37%	45,0000	45,0000	37,2000	173	6.575,40
02/5/2023	41,0000	6,77%	40,0000	41,2000	40,0000	147	6.004,00
28/4/2023	38,4000	-0,52%	38,6000	38,6000	31,0000	569	20.025,00
27/4/2023	38,6000	-25,05%	48,2000	48,2000	36,4000	1.566	64.147,00
26/4/2023	51,5000	0,00%	47,6000	51,5000	47,6000	79	3.950,00
25/4/2023	51,5000	-0,96%	51,5000	52,0000	51,5000	36	1.858,50
24/4/2023	52,0000	-2,80%	51,5000	52,5000	51,5000	20	1.036,00
21/4/2023	53,5000	0,00%	54,0000	55,0000	51,0000	45	2.417,00
20/4/2023	53,5000	0,00%	53,0000	53,5000	53,0000	21	1.118,50
19/4/2023	53,5000	-0,93%	53,5000	54,0000	53,5000	15	805,00
18/4/2023	54,0000	0,00%	53,5000	54,0000	53,5000	48	2.574,50
13/4/2023	54,0000	0,00%	55,0000	56,0000	52,0000	176	9.372,00
12/4/2023	54,0000	-0,92%	54,0000	54,0000	54,0000	1	54,00
11/4/2023	54,5000	4,81%	52,0000	54,5000	52,0000	51	2.704,50
07/4/2023	52,0000	0,00%	52,0000	52,0000	52,0000	41	2.132,00
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

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.	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

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.%