| 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 |
|---|---|---|---|---|---|---|---|
| 11/3/2021 | 52,2000 | 0,00% | 52,2000 | 52,2000 | 52,2000 | ,00 | |
| 10/3/2021 | 52,2000 | -1,51% | 52,4000 | 52,4000 | 52,0000 | 187 | 9.760,00 |
| 09/3/2021 | 53,0000 | 0,00% | 55,8000 | 55,8000 | 52,0000 | 143 | 7.581,00 |
| 08/3/2021 | 53,0000 | -3,64% | 55,8000 | 56,0000 | 53,0000 | 82 | 4.411,00 |
| 05/3/2021 | 55,0000 | -0,72% | 55,2000 | 55,2000 | 55,0000 | 12 | 661,00 |
| 04/3/2021 | 55,4000 | 4,53% | 56,2000 | 56,2000 | 55,4000 | 18 | 1.006,00 |
| 03/3/2021 | 53,0000 | -0,75% | 54,0000 | 54,0000 | 52,8000 | 111 | 5.948,00 |
| 02/3/2021 | 53,4000 | -10,40% | 54,0000 | 55,4000 | 53,4000 | 489 | 26.404,00 |
| 01/3/2021 | 59,6000 | 6,43% | 59,4000 | 59,8000 | 59,2000 | 14 | 833,00 |
| 26/2/2021 | 56,0000 | 1,45% | 55,0000 | 56,2000 | 55,0000 | 26 | 1.454,00 |
| 25/2/2021 | 55,2000 | -4,17% | 58,8000 | 58,8000 | 55,0000 | 51 | 2.855,00 |
| 24/2/2021 | 57,6000 | 6,27% | 58,6000 | 58,6000 | 57,2000 | 10 | 576,00 |
| 23/2/2021 | 54,2000 | -8,45% | 56,0000 | 56,0000 | 54,2000 | 25 | 1.388,00 |
| 22/2/2021 | 59,2000 | 1,02% | 59,0000 | 59,2000 | 59,0000 | 16 | 945,00 |
| 19/2/2021 | 58,6000 | 4,27% | 57,4000 | 59,0000 | 57,4000 | 67 | 3.893,00 |
| 18/2/2021 | 56,2000 | -6,02% | 55,8000 | 58,4000 | 55,2000 | 230 | 12.910,00 |
| 17/2/2021 | 59,8000 | 1,36% | 63,6000 | 64,4000 | 56,6000 | 49 | 2.927,00 |
| 16/2/2021 | 59,0000 | 6,50% | 57,0000 | 60,0000 | 57,0000 | 49 | 2.886,00 |
| 15/2/2021 | 55,4000 | -7,05% | 60,0000 | 61,0000 | 55,4000 | 188 | 10.798,00 |
| 12/2/2021 | 59,6000 | 2,76% | 59,2000 | 60,0000 | 59,2000 | 32 | 1.905,00 |
| 11/2/2021 | 58,0000 | -6,75% | 57,8000 | 58,0000 | 56,4000 | 19 | 1.089,00 |
| 10/2/2021 | 62,2000 | 0,65% | 62,2000 | 62,2000 | 62,2000 | 7 | 435,00 |
| 09/2/2021 | 61,8000 | 0,00% | 61,8000 | 61,8000 | 61,8000 | ,00 | |
| 08/2/2021 | 61,8000 | 0,98% | 64,6000 | 64,8000 | 60,0000 | 20 | 1.237,00 |
| 05/2/2021 | 61,2000 | -0,97% | 61,0000 | 61,2000 | 61,0000 | 7 | 428,00 |
| 04/2/2021 | 61,8000 | 8,42% | 57,0000 | 62,6000 | 57,0000 | 7 | 432,00 |
| 03/2/2021 | 57,0000 | -12,31% | 58,8000 | 58,8000 | 57,0000 | 81 | 4.676,00 |
| 02/2/2021 | 65,0000 | 5,52% | 65,0000 | 65,0000 | 65,0000 | 7 | 455,00 |
| 01/2/2021 | 61,6000 | 0,00% | 61,6000 | 61,6000 | 61,6000 | ,00 | |
| 29/1/2021 | 61,6000 | 4,41% | 61,6000 | 61,6000 | 61,6000 | 1 | 61,00 |
| 28/1/2021 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 27/1/2021 | 59,0000 | -2,96% | 56,2000 | 59,0000 | 56,2000 | 63 | 3.565,00 |
| 26/1/2021 | 60,8000 | 2,70% | 63,8000 | 63,8000 | 59,8000 | 505 | 30.687,00 |
| 25/1/2021 | 59,2000 | -1,33% | 60,0000 | 65,8000 | 54,4000 | 54 | 3.085,00 |
| 22/1/2021 | 60,0000 | 17,19% | 53,4000 | 64,4000 | 53,4000 | 433 | 24.370,00 |
| 21/1/2021 | 51,2000 | -4,12% | 51,0000 | 51,6000 | 51,0000 | 60 | 3.075,00 |
| 20/1/2021 | 53,4000 | -1,11% | 54,6000 | 55,8000 | 51,0000 | 57 | 3.041,00 |
| 19/1/2021 | 54,0000 | 5,47% | 52,8000 | 54,0000 | 51,8000 | 56 | 2.970,00 |
| 18/1/2021 | 51,2000 | -2,66% | 52,0000 | 52,6000 | 50,6000 | 98 | 5.020,00 |
| 15/1/2021 | 52,6000 | -1,87% | 54,8000 | 54,8000 | 52,0000 | 21 | 1.104,00 |
| 14/1/2021 | 53,6000 | 2,29% | 53,6000 | 53,6000 | 53,6000 | 1 | 53,00 |
| 13/1/2021 | 52,4000 | -2,60% | 49,3000 | 54,0000 | 49,3000 | 15 | 785,00 |
| 12/1/2021 | 53,8000 | 0,37% | 53,8000 | 53,8000 | 53,8000 | 1 | 53,00 |
| 11/1/2021 | 53,6000 | 0,37% | 53,6000 | 53,6000 | 53,6000 | 1 | 53,00 |
| 08/1/2021 | 53,4000 | -2,20% | 55,0000 | 55,0000 | 53,0000 | 6 | 320,00 |
| 07/1/2021 | 54,6000 | 1,49% | 53,8000 | 55,2000 | 53,0000 | 39 | 2.113,00 |
| 05/1/2021 | 53,8000 | 0,75% | 52,0000 | 54,6000 | 51,2000 | 52 | 2.714,00 |
| 04/1/2021 | 53,4000 | -4,98% | 59,8000 | 60,0000 | 52,4000 | 201 | 10.791,00 |
| 31/12/2020 | 56,2000 | 4,07% | 54,0000 | 56,2000 | 52,6000 | 72 | 3.851,00 |
| 30/12/2020 | 54,0000 | -1,82% | 58,0000 | 58,4000 | 52,4000 | 116 | 6.312,00 |
| 29/12/2020 | 55,0000 | 1,85% | 54,0000 | 57,2000 | 53,0000 | 3.134 | 172.374,00 |
| 28/12/2020 | 54,0000 | 1,89% | 53,0000 | 56,6000 | 50,4000 | 3.352 | 182.964,00 |
| 23/12/2020 | 53,0000 | 2,32% | 52,0000 | 53,0000 | 52,0000 | 27 | 1.418,00 |
| 22/12/2020 | 51,8000 | 2,37% | 50,2000 | 52,6000 | 50,0000 | 1.162 | 58.414,00 |
| 21/12/2020 | 50,6000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | 1 | 52,00 |
| 18/12/2020 | 50,6000 | 5,42% | 49,0000 | 51,4000 | 46,6000 | 42 | 2.108,00 |
| 17/12/2020 | 48,0000 | -2,04% | 50,8000 | 50,8000 | 48,0000 | 9 | 446,00 |
| 16/12/2020 | 49,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | 1 | 51,00 |
| 15/12/2020 | 49,0000 | -2,00% | 51,8000 | 51,8000 | 49,0000 | 196 | 9.755,00 |
| 14/12/2020 | 50,0000 | 0,60% | 49,9000 | 50,0000 | 49,9000 | 31 | 1.548,00 |
| 11/12/2020 | 49,7000 | -4,42% | 46,9000 | 49,8000 | 46,8000 | 287 | 13.539,00 |
| 10/12/2020 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | ,00 | |
| 09/12/2020 | 52,0000 | 1,96% | 50,0000 | 52,0000 | 50,0000 | 26 | 1.321,00 |
| 08/12/2020 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 07/12/2020 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 04/12/2020 | 51,0000 | 6,92% | 49,1000 | 51,0000 | 49,1000 | 84 | 4.219,00 |
| 03/12/2020 | 47,7000 | 0,63% | 47,0000 | 47,9000 | 46,0000 | 268 | 12.543,00 |
| 02/12/2020 | 47,4000 | -4,24% | 48,1000 | 48,1000 | 46,3000 | 168 | 7.943,00 |
| 01/12/2020 | 49,5000 | 2,06% | 48,0000 | 49,5000 | 48,0000 | 128 | 6.260,00 |
| 30/11/2020 | 48,5000 | 3,19% | 49,3000 | 49,3000 | 48,4000 | 15 | 728,00 |
| 27/11/2020 | 47,0000 | -1,88% | 46,6000 | 47,2000 | 46,5000 | 312 | 14.570,00 |
| 26/11/2020 | 47,9000 | -0,83% | 48,9000 | 48,9000 | 46,5000 | 56 | 2.682,00 |
| 25/11/2020 | 48,3000 | 1,05% | 48,4000 | 48,4000 | 48,3000 | 25 | 1.208,00 |
| 24/11/2020 | 47,8000 | 3,91% | 47,8000 | 47,8000 | 47,8000 | 33 | 1.577,00 |
| 23/11/2020 | 46,0000 | -1,50% | 49,1000 | 49,3000 | 46,0000 | 66 | 3.116,00 |
| 20/11/2020 | 46,7000 | 0,86% | 48,7000 | 49,1000 | 46,7000 | 38 | 1.845,00 |
| 19/11/2020 | 46,3000 | -0,64% | 48,6000 | 49,0000 | 45,5000 | 97 | 4.644,00 |
| 18/11/2020 | 46,6000 | -3,52% | 48,6000 | 49,4000 | 46,1000 | 441 | 20.589,00 |
| 17/11/2020 | 48,3000 | 7,10% | 48,8000 | 49,0000 | 48,3000 | 29 | 1.411,00 |
| 16/11/2020 | 45,1000 | -1,96% | 49,7000 | 49,7000 | 45,1000 | 129 | 5.928,00 |
| 13/11/2020 | 46,0000 | -7,26% | 46,1000 | 46,1000 | 46,0000 | 38 | 1.751,00 |
| 12/11/2020 | 49,6000 | 2,27% | 48,5000 | 49,7000 | 48,5000 | 25 | 1.222,00 |
| 11/11/2020 | 48,5000 | 1,25% | 49,6000 | 50,0000 | 48,5000 | 37 | 1.822,00 |
| 10/11/2020 | 47,9000 | -2,44% | 47,5000 | 49,2000 | 47,5000 | 60 | 2.875,00 |
| 09/11/2020 | 49,1000 | 3,15% | 52,2000 | 52,2000 | 44,4000 | 19 | 957,00 |
| 06/11/2020 | 47,6000 | 9,93% | 47,6000 | 47,6000 | 47,6000 | 36 | 1.713,00 |
| 05/11/2020 | 43,3000 | -8,07% | 43,0000 | 48,9000 | 43,0000 | 18 | 779,00 |
| 04/11/2020 | 47,1000 | 0,64% | 47,0000 | 48,3000 | 47,0000 | 89 | 4.218,00 |
| 03/11/2020 | 46,8000 | -0,43% | 46,5000 | 47,0000 | 46,5000 | 8 | 374,00 |
| 02/11/2020 | 47,0000 | 0,00% | 44,0000 | 47,0000 | 44,0000 | 5 | 223,00 |
| 30/10/2020 | 47,0000 | -4,08% | 47,0000 | 47,0000 | 47,0000 | 19 | 893,00 |
| 29/10/2020 | 49,0000 | 2,08% | 48,8000 | 49,0000 | 48,8000 | 21 | 1.027,00 |
| 27/10/2020 | 48,0000 | -5,51% | 47,0000 | 48,0000 | 47,0000 | 15 | 710,00 |
| 26/10/2020 | 50,8000 | -3,79% | 47,6000 | 50,8000 | 47,6000 | 26 | 1.288,00 |
| 23/10/2020 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 22/10/2020 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 21/10/2020 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 20/10/2020 | 52,8000 | 9,09% | 48,4000 | 53,0000 | 48,4000 | 41 | 2.087,00 |
| 19/10/2020 | 48,4000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 1 | 53,00 |
| 16/10/2020 | 48,4000 | 8,52% | 47,5000 | 48,4000 | 47,5000 | 35 | 1.677,00 |
| 15/10/2020 | 44,6000 | -6,50% | 44,6000 | 44,6000 | 44,6000 | 20 | 892,00 |
| 14/10/2020 | 47,7000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 2 | 96,00 |
| 13/10/2020 | 47,7000 | 0,00% | 44,5000 | 47,7000 | 44,5000 | 12 | 569,00 |
| 12/10/2020 | 47,7000 | 0,00% | 47,7000 | 47,7000 | 47,7000 | ,00 | |
| 09/10/2020 | 47,7000 | 1,92% | 44,0000 | 47,7000 | 44,0000 | 14 | 653,00 |
| 08/10/2020 | 46,8000 | -1,68% | 43,3000 | 46,8000 | 43,2000 | 16 | 710,00 |
| 07/10/2020 | 47,6000 | 5,08% | 47,6000 | 47,8000 | 47,6000 | 40 | 1.904,00 |
| 06/10/2020 | 45,3000 | -6,21% | 45,6000 | 45,6000 | 45,1000 | 30 | 1.360,00 |
| 05/10/2020 | 48,3000 | 0,00% | 48,3000 | 48,3000 | 48,3000 | ,00 | |
| 02/10/2020 | 48,3000 | 4,32% | 48,0000 | 48,5000 | 48,0000 | 96 | 4.634,00 |
| 01/10/2020 | 46,3000 | 2,21% | 48,0000 | 48,0000 | 46,3000 | 54 | 2.554,00 |
| 30/9/2020 | 45,3000 | -6,21% | 46,0000 | 46,0000 | 45,3000 | 32 | 1.463,00 |
| 29/9/2020 | 48,3000 | 0,00% | 48,3000 | 48,3000 | 48,3000 | ,00 | |
| 28/9/2020 | 48,3000 | 0,62% | 48,3000 | 48,3000 | 48,3000 | 1 | 48,00 |
| 25/9/2020 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 1 | 48,00 |
| 24/9/2020 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 23/9/2020 | 48,0000 | -0,83% | 48,0000 | 48,0000 | 48,0000 | 31 | ,00 |
| 22/9/2020 | 48,4000 | 0,00% | 48,4000 | 48,4000 | 48,4000 | ,00 | |
| 21/9/2020 | 48,4000 | 0,00% | 48,4000 | 48,4000 | 48,4000 | ,00 | |
| 18/9/2020 | 48,4000 | 1,04% | 48,5000 | 48,5000 | 48,3000 | 20 | 968,00 |
| 17/9/2020 | 47,9000 | 0,00% | 47,9000 | 47,9000 | 47,9000 | ,00 | |
| 16/9/2020 | 47,9000 | 3,23% | 47,9000 | 47,9000 | 47,9000 | 11 | 526,00 |
| 15/9/2020 | 46,4000 | -0,64% | 46,0000 | 47,0000 | 46,0000 | 43 | 1.996,00 |
| 14/9/2020 | 46,7000 | 0,65% | 46,7000 | 46,7000 | 46,7000 | 11 | 513,00 |
| 11/9/2020 | 46,4000 | 10,21% | 46,9000 | 46,9000 | 45,9000 | 4 | 185,00 |
| 10/9/2020 | 42,1000 | 0,00% | 42,1000 | 42,1000 | 42,1000 | ,00 | |
| 09/9/2020 | 42,1000 | -3,22% | 42,0000 | 43,0000 | 42,0000 | 160 | 6.730,00 |
| 08/9/2020 | 43,5000 | -3,33% | 42,3000 | 45,0000 | 42,3000 | 9 | 391,00 |
| 07/9/2020 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 04/9/2020 | 45,0000 | 1,58% | 45,0000 | 45,0000 | 45,0000 | 28 | 1.260,00 |
| 03/9/2020 | 44,3000 | 0,00% | 44,3000 | 44,3000 | 44,3000 | ,00 | |
| 02/9/2020 | 44,3000 | -7,52% | 44,6000 | 44,6000 | 44,3000 | 60 | 2.665,00 |
| 01/9/2020 | 47,9000 | 6,44% | 45,0000 | 47,9000 | 45,0000 | 42 | 1.895,00 |
| 31/8/2020 | 45,0000 | -8,16% | 48,0000 | 48,0000 | 45,0000 | 82 | 3.786,00 |
| 28/8/2020 | 49,0000 | 0,20% | 49,0000 | 49,0000 | 49,0000 | 15 | 735,00 |
| 27/8/2020 | 48,9000 | 0,00% | 48,9000 | 48,9000 | 48,9000 | ,00 | |
| 26/8/2020 | 48,9000 | 0,00% | 48,9000 | 48,9000 | 48,9000 | ,00 | |
| 25/8/2020 | 48,9000 | -0,20% | 48,9000 | 48,9000 | 48,9000 | 20 | 978,00 |
| 24/8/2020 | 49,0000 | 0,00% | 49,0000 | 49,0000 | 49,0000 | ,00 | |
| 21/8/2020 | 49,0000 | 8,41% | 49,0000 | 49,0000 | 49,0000 | 21 | 1.029,00 |
| 20/8/2020 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 19/8/2020 | 45,2000 | -3,83% | 45,2000 | 45,2000 | 45,2000 | 40 | 1.808,00 |
| 18/8/2020 | 47,0000 | 2,40% | 47,0000 | 47,0000 | 47,0000 | 20 | 940,00 |
| 17/8/2020 | 45,9000 | 0,00% | 45,9000 | 45,9000 | 45,9000 | ,00 | |
| 14/8/2020 | 45,9000 | -0,86% | 45,9000 | 46,0000 | 45,9000 | 21 | 964,00 |
| 13/8/2020 | 46,3000 | 0,00% | 46,3000 | 46,3000 | 46,3000 | ,00 | |
| 12/8/2020 | 46,3000 | -0,86% | 46,3000 | 46,3000 | 46,3000 | 10 | 463,00 |
| 11/8/2020 | 46,7000 | 0,00% | 46,7000 | 46,7000 | 46,7000 | ,00 | |
| 10/8/2020 | 46,7000 | -1,27% | 46,7000 | 46,7000 | 46,7000 | 5 | 233,00 |
| 07/8/2020 | 47,3000 | 0,00% | 47,3000 | 47,3000 | 47,3000 | ,00 | |
| 06/8/2020 | 47,3000 | 0,00% | 47,3000 | 47,3000 | 47,3000 | ,00 | |
| 05/8/2020 | 47,3000 | 0,42% | 47,2000 | 47,4000 | 47,2000 | 63 | 2.975,00 |
| 04/8/2020 | 47,1000 | 2,39% | 47,0000 | 47,3000 | 47,0000 | 13 | 612,00 |
| 03/8/2020 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 31/7/2020 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 5 | 230,00 |
| 30/7/2020 | 46,0000 | -6,12% | 44,5000 | 47,4000 | 44,5000 | 145 | 6.538,00 |
| 29/7/2020 | 49,0000 | 0,62% | 48,9000 | 49,0000 | 48,9000 | 11 | 538,00 |
| 28/7/2020 | 48,7000 | 5,87% | 48,6000 | 48,8000 | 48,6000 | 16 | 779,00 |
| 27/7/2020 | 46,0000 | -0,22% | 46,0000 | 46,0000 | 46,0000 | 19 | 874,00 |
| 24/7/2020 | 46,1000 | -6,87% | 46,1000 | 46,1000 | 46,1000 | 16 | 737,00 |
| 23/7/2020 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 22/7/2020 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 21/7/2020 | 49,5000 | 1,02% | 49,7000 | 49,7000 | 49,4000 | 4 | 197,00 |
| 20/7/2020 | 49,0000 | -1,21% | 49,0000 | 49,0000 | 49,0000 | 1 | 49,00 |
| 17/7/2020 | 49,6000 | 7,83% | 49,6000 | 49,6000 | 49,6000 | 7 | 347,00 |
| 16/7/2020 | 46,0000 | -0,65% | 46,5000 | 46,5000 | 46,0000 | 83 | 3.843,00 |
| 15/7/2020 | 46,3000 | -5,89% | 50,2000 | 50,2000 | 46,3000 | 34 | 1.682,00 |
| 14/7/2020 | 49,2000 | 0,00% | 49,2000 | 49,2000 | 49,2000 | ,00 | |
| 13/7/2020 | 49,2000 | -0,61% | 49,2000 | 49,2000 | 49,2000 | 10 | 492,00 |
| 10/7/2020 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 09/7/2020 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 08/7/2020 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 07/7/2020 | 49,5000 | 6,45% | 49,4000 | 49,7000 | 49,0000 | 54 | 2.671,00 |
| 06/7/2020 | 46,5000 | -3,13% | 46,6000 | 46,6000 | 46,4000 | 10 | 465,00 |
| 05/7/2020 | 48,0000 | -2,64% | 48,0000 | 48,0000 | 48,0000 | 31 | 1.488,00 |
| 03/7/2020 | 49,3000 | 6,02% | 49,5000 | 50,0000 | 48,0000 | 26 | 1.282,00 |
| 02/7/2020 | 46,5000 | -5,68% | 46,4000 | 46,5000 | 46,2000 | 40 | 1.853,00 |
| 01/7/2020 | 49,3000 | 5,34% | 48,9000 | 49,8000 | 48,9000 | 13 | 641,00 |
| 30/6/2020 | 46,8000 | 0,21% | 47,0000 | 47,0000 | 46,7000 | 74 | 3.474,00 |
| 29/6/2020 | 46,7000 | 1,52% | 46,0000 | 47,3000 | 46,0000 | 18 | 839,00 |
| 26/6/2020 | 46,0000 | -1,29% | 46,6000 | 46,6000 | 46,0000 | 93 | 4.316,00 |
| 25/6/2020 | 46,6000 | 1,08% | 51,0000 | 51,0000 | 46,2000 | 73 | 3.396,00 |
| 24/6/2020 | 46,1000 | -8,53% | 46,1000 | 46,1000 | 46,1000 | 10 | 461,00 |
| 23/6/2020 | 50,4000 | 0,00% | 50,4000 | 50,4000 | 50,4000 | ,00 | |
| 22/6/2020 | 50,4000 | 0,00% | 50,4000 | 50,4000 | 50,4000 | ,00 | |
| 19/6/2020 | 50,4000 | -0,40% | 50,6000 | 50,6000 | 50,4000 | 28 | 1.414,00 |
| 18/6/2020 | 50,6000 | 0,00% | 50,6000 | 50,6000 | 50,6000 | ,00 | |
| 17/6/2020 | 50,6000 | 5,86% | 49,8000 | 50,8000 | 49,8000 | 21 | 1.061,00 |
| 16/6/2020 | 47,8000 | 3,69% | 51,0000 | 51,0000 | 47,5000 | 43 | 2.098,00 |
| 15/6/2020 | 46,1000 | -9,61% | 46,2000 | 46,2000 | 46,1000 | 22 | 1.015,00 |
| 12/6/2020 | 51,0000 | 0,39% | 51,0000 | 51,0000 | 51,0000 | 2 | 102,00 |
| 11/6/2020 | 50,8000 | 0,00% | 50,8000 | 50,8000 | 50,8000 | ,00 | |
| 10/6/2020 | 50,8000 | 1,60% | 51,6000 | 51,6000 | 50,2000 | 10 | 507,00 |
| 09/6/2020 | 50,0000 | 7,07% | 49,5000 | 51,8000 | 49,5000 | 43 | 2.148,00 |
| 05/6/2020 | 46,7000 | -0,85% | 49,9000 | 50,0000 | 45,8000 | 244 | 11.498,00 |
| 04/6/2020 | 47,1000 | -4,66% | 51,0000 | 51,0000 | 47,0000 | 121 | 5.747,00 |
| 03/6/2020 | 49,4000 | -3,89% | 51,4000 | 51,4000 | 48,7000 | 81 | 4.003,00 |
| 02/6/2020 | 51,4000 | -1,15% | 51,8000 | 52,0000 | 49,8000 | 29 | 1.492,00 |
| 01/6/2020 | 52,0000 | 2,36% | 51,4000 | 52,0000 | 51,4000 | 41 | 2.131,00 |
| 29/5/2020 | 50,8000 | 1,60% | 50,6000 | 51,2000 | 50,6000 | 50 | 2.540,00 |
| 28/5/2020 | 50,0000 | -5,30% | 52,0000 | 52,0000 | 49,0000 | 334 | 16.812,00 |
| 27/5/2020 | 52,8000 | 3,53% | 52,8000 | 53,0000 | 52,6000 | 45 | 2.372,00 |
| 26/5/2020 | 51,0000 | 0,00% | 48,6000 | 51,0000 | 48,6000 | 22 | 1.084,00 |
| 25/5/2020 | 51,0000 | -4,85% | 51,0000 | 51,0000 | 51,0000 | 45 | 2.295,00 |
| 22/5/2020 | 53,6000 | 5,10% | 53,0000 | 53,6000 | 53,0000 | 25 | 1.329,00 |
| 21/5/2020 | 51,0000 | -3,77% | 48,0000 | 51,0000 | 48,0000 | 35 | 1.755,00 |
| 20/5/2020 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 2 | 106,00 |
| 19/5/2020 | 53,0000 | 8,16% | 52,6000 | 53,0000 | 52,6000 | 22 | 1.161,00 |
| 18/5/2020 | 49,0000 | -8,58% | 53,6000 | 53,6000 | 49,0000 | 27 | 1.331,00 |
| 15/5/2020 | 53,6000 | 0,00% | 53,6000 | 53,6000 | 53,6000 | ,00 | |
| 14/5/2020 | 53,6000 | 3,47% | 53,0000 | 53,8000 | 53,0000 | 19 | 1.018,00 |
| 13/5/2020 | 51,8000 | -0,38% | 51,8000 | 51,8000 | 51,8000 | 5 | 259,00 |
| 12/5/2020 | 52,0000 | 9,47% | 52,2000 | 52,2000 | 51,2000 | 25 | 1.300,00 |
| 11/5/2020 | 47,5000 | -5,00% | 48,0000 | 48,0000 | 47,3000 | 17 | 807,00 |
| 08/5/2020 | 50,0000 | -0,79% | 50,0000 | 50,0000 | 48,2000 | 39 | 1.931,00 |
| 07/5/2020 | 50,4000 | 0,00% | 50,4000 | 50,4000 | 50,4000 | ,00 | |
| 06/5/2020 | 50,4000 | 0,00% | 50,4000 | 50,4000 | 50,4000 | ,00 | |
| 05/5/2020 | 50,4000 | 1,00% | 50,4000 | 50,8000 | 50,4000 | 17 | 857,00 |
| 04/5/2020 | 49,9000 | -1,77% | 51,0000 | 51,0000 | 49,6000 | 60 | 2.993,00 |
| 30/4/2020 | 50,8000 | -1,17% | 52,4000 | 52,4000 | 50,0000 | 56 | 2.843,00 |
| 29/4/2020 | 51,4000 | 2,39% | 50,2000 | 52,8000 | 50,0000 | 100 | 5.149,80 |
| 28/4/2020 | 50,2000 | -0,40% | 52,8000 | 54,6000 | 50,2000 | 89 | 4.620,40 |
| 27/4/2020 | 50,4000 | -6,32% | 50,2000 | 52,0000 | 49,8000 | 196 | 9.859,40 |
| 24/4/2020 | 53,8000 | 8,91% | 52,6000 | 54,8000 | 52,6000 | 47 | 2.506,00 |
| 23/4/2020 | 49,4000 | -1,98% | 52,0000 | 53,0000 | 49,2000 | 61 | 3.112,40 |
| 22/4/2020 | 50,4000 | 3,07% | 52,0000 | 55,4000 | 49,1000 | 108 | 5.434,30 |
| 21/4/2020 | 48,9000 | -0,61% | 51,8000 | 51,8000 | 48,9000 | 27 | 1.386,90 |
| 16/4/2020 | 49,2000 | -0,20% | 52,0000 | 52,0000 | 48,7000 | 52 | 2.585,10 |
| 15/4/2020 | 49,3000 | 1,44% | 49,5000 | 49,5000 | 48,8000 | 70 | 3.448,90 |
| 14/4/2020 | 48,6000 | -0,82% | 48,4000 | 50,4000 | 48,4000 | 15 | 750,40 |
| 09/4/2020 | 49,0000 | -1,61% | 50,8000 | 53,2000 | 49,0000 | 176 | 8.954,40 |
| 08/4/2020 | 49,8000 | -1,19% | 52,2000 | 52,4000 | 49,8000 | 42 | 2.143,60 |
| 07/4/2020 | 50,4000 | 0,00% | 53,4000 | 53,6000 | 48,9000 | 195 | 9.754,30 |
| 06/4/2020 | 50,4000 | -7,01% | 52,8000 | 54,0000 | 49,6000 | 229 | 11.592,20 |
| 03/4/2020 | 54,2000 | 9,49% | 54,4000 | 54,4000 | 54,0000 | 18 | 977,20 |
| 02/4/2020 | 49,5000 | 1,02% | 49,0000 | 49,8000 | 49,0000 | 62 | 3.066,70 |
| 01/4/2020 | 49,0000 | 3,81% | 49,0000 | 49,0000 | 49,0000 | 7 | 343,00 |
| 31/3/2020 | 47,2000 | -4,65% | 49,0000 | 50,8000 | 47,2000 | 53 | 2.591,60 |
| 30/3/2020 | 49,5000 | 5,77% | 48,8000 | 50,6000 | 48,8000 | 28 | 1.386,80 |
| 27/3/2020 | 46,8000 | -2,90% | 46,0000 | 47,6000 | 46,0000 | 21 | 983,80 |
| 26/3/2020 | 48,2000 | 0,42% | 50,0000 | 50,8000 | 46,6000 | 60 | 2.928,80 |
| 24/3/2020 | 48,0000 | -3,81% | 49,9000 | 52,6000 | 47,3000 | 39 | 1.990,00 |
| 23/3/2020 | 49,9000 | -3,67% | 50,0000 | 50,0000 | 47,0000 | 130 | 6.363,80 |
| 20/3/2020 | 51,8000 | 1,57% | 53,0000 | 54,4000 | 48,0000 | 80 | 4.149,80 |
| 19/3/2020 | 51,0000 | 12,09% | 53,0000 | 53,0000 | 49,0000 | 24 | 1.224,80 |
| 18/3/2020 | 45,5000 | -1,73% | 57,8000 | 57,8000 | 40,2000 | 122 | 5.504,60 |
| 17/3/2020 | 46,3000 | -10,96% | 47,0000 | 47,0000 | 46,0000 | 27 | 1.251,00 |
| 16/3/2020 | 52,0000 | 28,08% | 52,0000 | 52,0000 | 52,0000 | 1 | 52,00 |
| 13/3/2020 | 40,6000 | -7,31% | 42,0000 | 43,7000 | 40,0000 | 176 | 7.285,20 |
| 12/3/2020 | 43,8000 | -5,40% | 43,0000 | 44,4000 | 41,6000 | 28 | 1.227,70 |
| 11/3/2020 | 46,3000 | 5,23% | 45,6000 | 47,8000 | 45,6000 | 66 | 3.057,20 |
| 10/3/2020 | 44,0000 | -0,45% | 48,6000 | 48,6000 | 44,0000 | 87 | 4.022,60 |
| 09/3/2020 | 44,2000 | -27,30% | 45,0000 | 48,2000 | 41,6000 | 468 | 19.965,20 |
| 06/3/2020 | 60,8000 | 21,60% | 60,8000 | 60,8000 | 60,8000 | 7 | 3.061,00 |
| 05/3/2020 | 50,0000 | -9,75% | 50,0000 | 51,2000 | 47,8000 | 164 | 7.987,80 |
| 04/3/2020 | 55,4000 | 8,63% | 55,4000 | 55,6000 | 55,4000 | 7 | 388,40 |
| 03/3/2020 | 51,0000 | 4,94% | 50,6000 | 51,0000 | 49,8000 | 92 | 4.668,80 |
| 28/2/2020 | 48,6000 | -4,71% | 51,0000 | 51,0000 | 45,4000 | 232 | 10.902,20 |
| 27/2/2020 | 51,0000 | -5,56% | 53,0000 | 53,2000 | 51,0000 | 188 | 9.695,20 |
| 26/2/2020 | 54,0000 | -6,90% | 55,0000 | 55,0000 | 54,0000 | 112 | 6.145,00 |
| 25/2/2020 | 58,0000 | 3,57% | 61,6000 | 61,6000 | 54,0000 | 62 | 3.631,60 |
| 24/2/2020 | 56,0000 | -5,41% | 59,0000 | 59,0000 | 51,8000 | 447 | 24.747,80 |
| 21/2/2020 | 59,2000 | -4,82% | 62,6000 | 62,6000 | 59,2000 | 153 | 9.126,00 |
| 20/2/2020 | 62,2000 | 0,65% | 62,6000 | 63,6000 | 62,0000 | 42 | 2.636,40 |
| 19/2/2020 | 61,8000 | 4,75% | 61,8000 | 61,8000 | 61,8000 | 5 | 309,00 |
| 18/2/2020 | 59,0000 | -2,32% | 59,4000 | 60,4000 | 58,4000 | 41 | 2.418,80 |
| 17/2/2020 | 60,4000 | -3,51% | 65,0000 | 65,0000 | 60,0000 | 11 | 665,00 |
| 14/2/2020 | 62,6000 | -0,32% | 62,2000 | 62,6000 | 60,2000 | 32 | 1.985,20 |
| 13/2/2020 | 62,8000 | -0,95% | 61,0000 | 62,8000 | 61,0000 | 7 | 430,60 |
| 12/2/2020 | 63,4000 | 2,26% | 63,0000 | 64,8000 | 61,0000 | 47 | 2.975,60 |
| 11/2/2020 | 62,0000 | 4,03% | 59,0000 | 62,6000 | 59,0000 | 79 | 4.775,80 |
| 10/2/2020 | 59,6000 | -2,93% | 61,4000 | 61,4000 | 58,2000 | 27 | 1.606,80 |
| 07/2/2020 | 61,4000 | 2,33% | 60,6000 | 62,0000 | 59,8000 | 118 | 7.219,20 |
| 06/2/2020 | 60,0000 | -2,28% | 63,2000 | 63,4000 | 59,8000 | 78 | 4.724,60 |
| 05/2/2020 | 61,4000 | 1,32% | 64,8000 | 65,0000 | 59,8000 | 56 | 3.439,40 |
| 04/2/2020 | 60,6000 | 3,41% | 61,0000 | 61,0000 | 59,0000 | 40 | 2.382,80 |
| 03/2/2020 | 58,6000 | -0,68% | 59,2000 | 59,2000 | 58,2000 | 19 | 1.114,60 |
| 31/1/2020 | 59,0000 | -1,34% | 65,0000 | 65,0000 | 57,6000 | 74 | 4.430,00 |
| 30/1/2020 | 59,8000 | -3,24% | 64,8000 | 67,6000 | 59,0000 | 49 | 3.125,00 |
| 29/1/2020 | 61,8000 | -2,83% | 62,2000 | 62,4000 | 60,0000 | 16 | 987,40 |
| 28/1/2020 | 63,6000 | -3,34% | 65,6000 | 65,6000 | 62,0000 | 8 | 508,60 |
| 27/1/2020 | 65,8000 | 6,13% | 65,8000 | 66,0000 | 65,8000 | 11 | 724,20 |
| 24/1/2020 | 62,0000 | 1,31% | 61,0000 | 64,0000 | 58,8000 | 97 | 6.004,60 |
| 23/1/2020 | 61,2000 | -0,97% | 66,0000 | 67,8000 | 60,0000 | 88 | 5.515,80 |
| 22/1/2020 | 61,8000 | 9,96% | 59,2000 | 61,8000 | 58,0000 | 225 | 13.385,40 |
| 21/1/2020 | 56,2000 | -3,44% | 57,0000 | 58,4000 | 56,2000 | 73 | 4.159,00 |
| 20/1/2020 | 58,2000 | 3,93% | 59,0000 | 59,0000 | 57,8000 | 12 | 698,40 |
| 17/1/2020 | 56,0000 | -1,75% | 57,0000 | 57,0000 | 56,0000 | 50 | 2.829,60 |
| 16/1/2020 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 55,0000 | 68 | 3.856,40 |
| 15/1/2020 | 57,0000 | 1,06% | 57,0000 | 57,0000 | 57,0000 | 1 | 57,00 |
| 14/1/2020 | 56,4000 | 0,71% | 56,6000 | 56,6000 | 56,0000 | 4 | 225,20 |
| 13/1/2020 | 56,0000 | -1,75% | 56,4000 | 56,6000 | 56,0000 | 19 | 1.070,40 |
| 10/1/2020 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 09/1/2020 | 57,0000 | 0,35% | 57,0000 | 57,0000 | 57,0000 | 25 | 1.425,00 |
| 08/1/2020 | 56,8000 | 3,27% | 56,6000 | 57,0000 | 56,6000 | 39 | 2.214,40 |
| 07/1/2020 | 55,0000 | 0,00% | 55,6000 | 57,0000 | 55,0000 | 232 | 12.894,00 |
| 03/1/2020 | 55,0000 | 1,85% | 55,8000 | 55,8000 | 53,8000 | 122 | 6.651,40 |
| 02/1/2020 | 54,0000 | -3,57% | 53,4000 | 56,0000 | 53,4000 | 137 | 7.480,80 |
| 31/12/2019 | 56,0000 | 1,82% | 56,8000 | 57,0000 | 55,4000 | 93 | 5.208,20 |
| 30/12/2019 | 55,0000 | 0,00% | 55,0000 | 55,4000 | 55,0000 | 22 | 1.212,80 |
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.% |
|---|