Συνεχης ενημερωση

MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)

36,8000 €

0,0000 (0,00%)

Άνοιγμα 36,8000
Υψηλό 36,8000
Χαμηλό 36,8000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/8/2019	56,8000	4,41%	54,4000	57,8000	53,4000	328	17.919,80
28/8/2019	54,4000	-0,37%	54,0000	56,0000	53,4000	95	5.161,40
27/8/2019	54,6000	-0,73%	55,8000	55,8000	54,0000	75	4.090,00
26/8/2019	55,0000	-3,85%	54,2000	55,0000	53,0000	455	24.629,60
23/8/2019	57,2000	-2,72%	60,0000	61,0000	57,2000	152	8.815,20
22/8/2019	58,8000	-2,00%	56,0000	60,0000	56,0000	241	14.011,20
21/8/2019	60,0000	2,74%	59,0000	61,4000	57,8000	94	5.630,80
20/8/2019	58,4000	2,46%	58,0000	59,0000	58,0000	144	8.395,80
19/8/2019	57,0000	5,56%	56,8000	58,6000	55,0000	252	14.171,40
16/8/2019	54,0000	-4,93%	54,2000	54,2000	54,0000	65	3.512,20
14/8/2019	56,8000	0,00%	55,0000	56,8000	55,0000	50	2.780,60
13/8/2019	56,8000	0,00%	57,6000	58,0000	56,0000	52	2.980,60
12/8/2019	56,8000	-2,07%	60,6000	60,6000	55,8000	131	7.452,40
09/8/2019	58,0000	3,57%	57,2000	58,0000	55,0000	187	10.525,60
08/8/2019	56,0000	3,70%	53,8000	56,0000	53,8000	105	5.716,00
07/8/2019	54,0000	-0,37%	53,8000	57,2000	53,8000	735	39.746,00
06/8/2019	54,2000	-1,45%	54,0000	54,4000	54,0000	40	2.167,20
05/8/2019	55,0000	-1,43%	56,8000	56,8000	54,4000	108	5.939,00
02/8/2019	55,8000	-1,76%	56,0000	56,0000	55,4000	31	1.727,00
01/8/2019	56,8000	2,53%	56,6000	56,8000	56,6000	9	511,00
31/7/2019	55,4000	-4,15%	55,2000	55,6000	55,2000	117	6.486,60
30/7/2019	57,8000	0,00%	57,8000	57,8000	57,8000		,00
29/7/2019	57,8000	0,35%	58,2000	58,4000	56,8000	83	4.794,40
26/7/2019	57,6000	4,35%	58,0000	58,0000	57,4000	39	2.253,00
25/7/2019	55,2000	1,47%	56,8000	58,0000	55,0000	150	8.383,00
24/7/2019	54,4000	-0,37%	54,8000	54,8000	54,4000	66	3.598,80
23/7/2019	54,6000	-3,87%	54,6000	56,4000	52,6000	228	12.303,20
22/7/2019	56,8000	0,35%	57,4000	57,4000	56,4000	76	4.318,80
19/7/2019	56,6000	-0,70%	59,2000	59,6000	56,4000	150	8.568,40
18/7/2019	57,0000	-4,04%	59,8000	59,8000	56,8000	149	8.562,40
17/7/2019	59,4000	4,21%	57,0000	59,4000	56,8000	136	7.756,20
16/7/2019	57,0000	-1,38%	58,0000	60,4000	56,8000	240	13.838,20
15/7/2019	57,8000	-8,54%	58,2000	60,4000	57,8000	118	6.883,40
12/7/2019	63,2000	3,61%	63,0000	63,8000	63,0000	33	2.087,20
11/7/2019	61,0000	2,01%	59,4000	61,6000	59,4000	15	913,60
10/7/2019	59,8000	1,70%	60,4000	60,8000	57,2000	18	1.084,40
09/7/2019	58,8000	1,38%	59,0000	59,0000	58,4000	35	2.054,80
08/7/2019	58,0000	1,40%	57,4000	58,0000	56,0000	165	9.303,80
05/7/2019	57,2000	-3,05%	59,8000	59,8000	57,0000	109	6.276,60
04/7/2019	59,0000	2,08%	62,4000	62,4000	57,2000	78	4.573,80
03/7/2019	57,8000	-0,69%	59,8000	59,8000	57,6000	61	3.549,00
02/7/2019	58,2000	1,75%	62,0000	62,0000	58,2000	48	2.863,20
01/7/2019	57,2000	4,00%	56,0000	59,6000	56,0000	120	6.872,40
28/6/2019	55,0000	-5,82%	58,0000	59,6000	55,0000	425	24.180,60
27/6/2019	58,4000	-2,67%	60,0000	60,0000	57,2000	228	13.325,80
26/6/2019	60,0000	-3,85%	60,0000	60,0000	59,2000	65	3.892,40
25/6/2019	62,4000	4,00%	63,6000	64,4000	61,0000	258	15.996,80
24/6/2019	60,0000	-4,15%	60,8000	61,0000	60,0000	79	4.768,40
21/6/2019	62,6000	-2,49%	64,8000	64,8000	61,0000	105	6.468,00
20/6/2019	64,2000	4,22%	64,8000	64,8000	63,8000	11	705,80
19/6/2019	61,6000	3,01%	60,0000	64,8000	58,0000	121	7.443,00
18/6/2019	59,8000	1,70%	57,4000	60,2000	57,0000	186	10.810,40
14/6/2019	58,8000	-0,34%	58,6000	59,8000	57,4000	277	16.125,00
13/6/2019	59,0000	-2,64%	61,6000	62,2000	58,0000	385	22.956,80
12/6/2019	60,6000	1,00%	60,8000	60,8000	60,6000	88	5.348,40
11/6/2019	60,0000	-4,76%	60,4000	61,0000	59,0000	250	15.008,00
10/6/2019	63,0000	-3,67%	63,0000	64,2000	61,6000	157	9.961,20
07/6/2019	65,4000	0,00%	65,4000	65,4000	65,4000		,00
06/6/2019	65,4000	0,00%	65,8000	66,0000	64,0000	87	5.667,00
05/6/2019	65,4000	0,00%	65,0000	65,4000	65,0000	79	5.155,60
04/6/2019	65,4000	-0,30%	63,6000	66,0000	62,6000	158	10.265,20
03/6/2019	65,6000	1,55%	65,4000	65,8000	65,4000	79	5.179,40
31/5/2019	64,6000	1,25%	65,0000	65,0000	64,4000	53	3.421,00
30/5/2019	63,8000	8,14%	59,0000	63,8000	58,0000	173	10.461,80
29/5/2019	59,0000	1,72%	59,0000	59,0000	59,0000	25	1.475,00
28/5/2019	58,0000	6,62%	58,0000	58,8000	57,0000	15	869,00
27/5/2019	54,4000	0,37%	56,0000	56,8000	54,2000	263	14.329,40
24/5/2019	54,2000	-0,37%	54,4000	54,8000	54,0000	200	10.822,40
23/5/2019	54,4000	-1,81%	59,8000	60,0000	54,4000	36	1.976,00
22/5/2019	55,4000	0,00%	59,2000	59,2000	55,4000	58	3.217,00
21/5/2019	55,4000	3,75%	58,4000	58,4000	52,0000	121	6.704,40
20/5/2019	53,4000	-1,48%	52,8000	54,6000	52,2000	41	2.192,00
17/5/2019	54,2000	-3,21%	58,2000	58,2000	54,2000	542	30.138,40
16/5/2019	56,0000	-6,67%	59,0000	59,0000	54,0000	818	45.425,20
15/5/2019	60,0000	-4,76%	64,0000	64,2000	60,0000	97	5.966,20
14/5/2019	63,0000	-1,25%	63,8000	64,2000	61,0000	156	9.869,00
13/5/2019	63,8000	0,31%	64,8000	65,8000	62,8000	52	3.281,20
10/5/2019	63,6000	2,91%	65,0000	65,0000	63,4000	137	8.786,80
09/5/2019	61,8000	2,32%	59,0000	61,8000	58,0000	326	19.574,80
08/5/2019	60,4000	-5,63%	64,4000	65,0000	60,4000	246	15.152,60
07/5/2019	64,0000	0,31%	64,2000	65,0000	63,2000	250	15.969,60
06/5/2019	63,8000	-0,31%	65,0000	65,4000	61,2000	502	31.635,80
03/5/2019	64,0000	1,59%	65,8000	66,2000	64,0000	118	7.602,00
02/5/2019	63,0000	0,00%	63,8000	64,2000	61,6000	294	18.364,20
30/4/2019	63,0000	-5,12%	66,4000	68,0000	61,2000	298	18.900,00
25/4/2019	66,4000	-8,03%	72,2000	72,2000	65,0000	614	40.802,00
24/4/2019	72,2000	2,27%	72,0000	72,4000	72,0000	25	1.803,00
23/4/2019	70,6000	-3,02%	69,6000	71,0000	69,0000	399	27.824,00
18/4/2019	72,8000	6,74%	70,0000	75,0000	70,0000	204	14.772,00
17/4/2019	68,2000	-2,57%	70,0000	70,0000	67,8000	112	7.732,00
16/4/2019	70,0000	0,00%	70,0000	70,0000	69,8000	142	9.938,00
15/4/2019	70,0000	0,00%	70,0000	71,0000	69,6000	58	4.060,00
12/4/2019	70,0000	-0,85%	69,0000	70,4000	68,2000	155	10.718,00
11/4/2019	70,6000	-2,49%	72,4000	72,4000	68,4000	128	9.025,00
10/4/2019	72,4000	1,97%	72,0000	73,4000	72,0000	31	2.243,00
09/4/2019	71,0000	-0,84%	72,4000	72,4000	70,4000	51	3.611,00
08/4/2019	71,6000	0,00%	76,8000	76,8000	70,6000	54	3.916,00
05/4/2019	71,6000	-2,72%	71,2000	72,0000	70,4000	240	17.176,00
04/4/2019	73,6000	5,44%	73,0000	74,6000	69,4000	25	1.837,00
03/4/2019	69,8000	2,35%	69,0000	72,0000	69,0000	739	51.829,00
02/4/2019	68,2000	1,49%	69,8000	70,2000	67,0000	160	10.898,00
01/4/2019	67,2000	-4,82%	72,0000	72,0000	67,0000	206	14.045,00
29/3/2019	70,6000	1,73%	69,0000	70,8000	67,6000	87	5.980,00
28/3/2019	69,4000	-1,98%	75,0000	75,0000	69,2000	163	11.633,00
27/3/2019	70,8000	0,00%	70,8000	73,6000	69,0000	207	14.661,00
26/3/2019	70,8000	11,67%	66,0000	71,0000	64,8000	479	32.402,00
22/3/2019	63,4000	-0,63%	64,2000	64,4000	62,0000	893	56.439,00
21/3/2019	63,8000	8,14%	64,4000	64,6000	59,8000	164	10.247,00
20/3/2019	59,0000	7,27%	57,8000	59,4000	57,0000	376	22.114,00
19/3/2019	55,0000	9,56%	53,8000	55,0000	50,0000	2.465	130.767,00
18/3/2019	50,2000	-5,28%	52,2000	52,2000	50,2000	209	10.653,00
15/3/2019	53,0000	3,11%	53,0000	53,2000	52,8000	19	1.005,00
14/3/2019	51,4000	5,76%	50,0000	51,4000	50,0000	67	3.397,00
13/3/2019	48,6000	-1,02%	52,4000	52,4000	47,2000	155	7.485,00
12/3/2019	49,1000	-3,35%	49,1000	49,1000	49,1000	40	1.964,00
08/3/2019	50,8000	0,00%	50,8000	50,8000	50,8000		,00
07/3/2019	50,8000	0,00%	50,8000	50,8000	50,8000	4	203,00
06/3/2019	50,8000	0,00%	50,8000	50,8000	50,8000		,00
05/3/2019	50,8000	-0,39%	50,8000	50,8000	50,8000	15	762,00
04/3/2019	51,0000	-9,57%	51,2000	51,2000	51,0000	110	5.610,00
01/3/2019	56,4000	7,63%	56,2000	56,8000	56,2000	15	844,00
28/2/2019	52,4000	6,50%	52,4000	52,6000	51,8000	8	419,00
27/2/2019	49,2000	-5,38%	51,0000	51,0000	48,0000	264	12.914,00
26/2/2019	52,0000	0,39%	52,0000	52,0000	52,0000	5	260,00
25/2/2019	51,8000	1,17%	53,8000	54,0000	51,0000	27	1.397,00
22/2/2019	51,2000	0,39%	54,6000	55,0000	51,0000	51	2.649,00
21/2/2019	51,0000	0,00%	51,0000	52,4000	50,0000	77	3.933,00
20/2/2019	51,0000	1,59%	51,0000	51,0000	51,0000	7	357,00
19/2/2019	50,2000	0,00%	50,4000	50,6000	49,8000	56	2.814,00
18/2/2019	50,2000	0,00%	50,8000	50,8000	50,2000	11	555,00
15/2/2019	50,2000	1,62%	50,4000	50,4000	49,9000	27	1.352,00
14/2/2019	49,4000	0,00%	49,4000	49,4000	49,4000		,00
13/2/2019	49,4000	0,00%	49,4000	49,4000	49,4000		,00
12/2/2019	49,4000	0,82%	52,6000	52,8000	49,0000	97	4.787,00
11/2/2019	49,0000	-2,00%	52,0000	52,4000	49,0000	23	1.187,40
08/2/2019	50,0000	-4,21%	48,0000	50,0000	48,0000	48	2.307,40
07/2/2019	52,2000	1,56%	52,0000	52,4000	52,0000	11	573,40
06/2/2019	51,4000	2,80%	51,0000	52,4000	51,0000	29	1.488,80
05/2/2019	50,0000	-3,10%	53,4000	53,4000	50,0000	62	3.125,40
04/2/2019	51,6000	0,00%	51,6000	52,8000	51,6000	60	3.100,80
01/2/2019	51,6000	2,38%	51,6000	51,8000	51,6000	10	516,40
31/1/2019	50,4000	-4,55%	54,0000	54,0000	50,0000	170	8.567,00
30/1/2019	52,8000	-5,71%	56,0000	57,0000	50,8000	385	20.007,40
29/1/2019	56,0000	0,36%	56,0000	56,4000	56,0000	6	336,40
28/1/2019	55,8000	-0,36%	56,0000	56,4000	55,0000	104	5.800,20
25/1/2019	56,0000	-0,36%	56,0000	57,0000	55,2000	71	3.979,40
24/1/2019	56,2000	1,08%	55,8000	56,8000	54,6000	26	1.460,60
23/1/2019	55,6000	7,34%	51,8000	58,0000	51,8000	77	4.280,80
22/1/2019	51,8000	4,23%	49,9000	52,0000	49,9000	112	5.710,60
21/1/2019	49,7000	-7,62%	48,0000	49,7000	48,0000	64	3.106,00
18/1/2019	53,8000	0,00%	53,8000	53,8000	53,8000		,00
17/1/2019	53,8000	0,00%	53,8000	53,8000	53,8000		,00
16/1/2019	53,8000	0,00%	53,8000	53,8000	53,8000		,00
15/1/2019	53,8000	0,75%	53,8000	53,8000	53,8000	1	53,80
14/1/2019	53,4000	0,00%	53,4000	53,4000	53,4000	5	267,00
11/1/2019	53,4000	2,30%	53,4000	53,6000	53,4000	11	588,20
10/1/2019	52,2000	3,98%	51,4000	52,8000	51,4000	20	1.042,20
09/1/2019	50,2000	1,83%	50,0000	50,8000	49,7000	60	3.017,00
08/1/2019	49,3000	2,49%	48,5000	49,9000	48,5000	60	2.956,60
07/1/2019	48,1000	2,34%	48,4000	48,4000	48,0000	60	2.888,10
04/1/2019	47,0000	-3,29%	47,9000	47,9000	46,9000	86	4.070,50
03/1/2019	48,6000	7,52%	48,9000	49,0000	47,4000	8	388,40
02/1/2019	45,2000	-1,95%	45,0000	45,4000	44,0000	119	5.332,00
31/12/2018	46,1000	-7,80%	45,9000	49,5000	45,8000	520	24.122,00
28/12/2018	50,0000	1,63%	50,0000	51,0000	49,5000	111	5.551,00
27/12/2018	49,2000	-8,21%	54,8000	55,0000	49,0000	336	16.729,00
21/12/2018	53,6000	2,68%	54,0000	54,0000	53,2000	17	912,00
20/12/2018	52,2000	1,95%	51,8000	52,2000	48,2000	180	9.052,00
19/12/2018	51,2000	-0,78%	52,0000	52,0000	50,6000	56	2.877,00
18/12/2018	51,6000	1,18%	53,4000	53,6000	51,0000	27	1.405,00
17/12/2018	51,0000	0,79%	54,8000	55,0000	51,0000	87	4.460,00
14/12/2018	50,6000	-6,30%	54,2000	54,4000	50,6000	95	4.844,00
13/12/2018	54,0000	2,66%	55,0000	55,4000	54,0000	12	659,00
12/12/2018	52,6000	-3,66%	52,0000	53,0000	51,4000	229	11.923,00
11/12/2018	54,6000	0,37%	55,0000	55,0000	54,6000	8	439,00
10/12/2018	54,4000	5,43%	54,8000	55,6000	50,0000	84	4.367,00
07/12/2018	51,6000	0,39%	52,0000	53,4000	51,2000	148	7.641,00
06/12/2018	51,4000	-2,28%	52,6000	55,0000	51,0000	250	13.020,00
05/12/2018	52,6000	-2,23%	54,8000	55,0000	50,2000	254	13.146,00
04/12/2018	53,8000	1,51%	53,4000	54,8000	53,4000	33	1.778,00
03/12/2018	53,0000	3,92%	53,4000	53,4000	50,0000	133	6.883,00
30/11/2018	51,0000	2,82%	54,2000	54,4000	49,6000	27	1.365,00
29/11/2018	49,6000	-2,75%	50,0000	51,0000	49,6000	238	11.869,00
28/11/2018	51,0000	-7,27%	55,0000	55,0000	51,0000	42	2.173,00
27/11/2018	55,0000	0,00%	55,0000	55,0000	55,0000		,00
26/11/2018	55,0000	1,10%	55,0000	55,0000	55,0000	1	55,00
23/11/2018	54,4000	1,49%	55,0000	55,0000	50,2000	54	2.843,00
22/11/2018	53,6000	1,52%	67,6000	67,6000	50,2000	79	4.150,00
21/11/2018	52,8000	1,15%	53,8000	54,0000	51,0000	88	4.606,00
20/11/2018	52,2000	-1,51%	51,6000	52,4000	48,0000	48	2.495,00
19/11/2018	53,0000	0,00%	54,0000	55,8000	53,0000	209	11.410,00
16/11/2018	53,0000	-2,21%	55,0000	59,6000	51,4000	184	9.926,00
15/11/2018	54,2000	1,50%	55,0000	56,4000	52,2000	108	5.809,00
14/11/2018	53,4000	-10,10%	62,8000	63,0000	52,2000	254	14.200,00
13/11/2018	59,4000	15,56%	66,2000	66,6000	56,2000	460	28.312,00
12/11/2018	51,4000	18,98%	49,9000	56,0000	48,6000	447	22.501,00
09/11/2018	43,2000	0,70%	43,2000	43,2000	43,0000	18	777,00
08/11/2018	42,9000	3,87%	41,5000	43,3000	41,5000	581	24.522,00
07/11/2018	41,3000	2,74%	41,2000	41,5000	40,1000	195	7.941,00
06/11/2018	40,2000	-1,95%	41,0000	41,2000	40,0000	155	6.230,00
05/11/2018	41,0000	-1,20%	40,2000	41,0000	40,0000	79	3.181,00
02/11/2018	41,5000	5,33%	41,4000	41,7000	41,4000	112	4.644,00
01/11/2018	39,4000	-5,74%	41,0000	42,0000	39,4000	64	2.599,00
31/10/2018	41,8000	-0,24%	41,8000	42,0000	41,8000	31	1.296,00
30/10/2018	41,9000	3,71%	41,8000	41,9000	41,8000	7	293,00
29/10/2018	40,4000	1,00%	40,0000	40,4000	40,0000	131	5.282,00
26/10/2018	40,0000	0,50%	40,9000	41,0000	40,0000	11	445,00
25/10/2018	39,8000	2,05%	40,8000	40,8000	39,8000	7	283,00
24/10/2018	39,0000	-1,02%	39,0000	40,0000	39,0000	102	3.979,00
23/10/2018	39,4000	-2,96%	39,8000	39,8000	39,2000	100	3.944,00
22/10/2018	40,6000	0,00%	40,6000	40,6000	40,6000		,00
19/10/2018	40,6000	0,25%	40,9000	40,9000	39,0000	206	8.261,00
18/10/2018	40,5000	-0,25%	41,3000	41,7000	40,0000	151	6.122,00
17/10/2018	40,6000	-1,93%	41,9000	42,0000	40,0000	24	974,00
16/10/2018	41,4000	-0,24%	41,7000	42,0000	41,4000	46	1.915,00
15/10/2018	41,5000	8,64%	41,9000	42,0000	41,2000	27	1.119,00
12/10/2018	38,2000	0,79%	39,5000	39,5000	37,5000	253	9.654,00
11/10/2018	37,9000	-3,56%	37,3000	39,3000	37,3000	315	11.929,00
10/10/2018	39,3000	2,34%	41,7000	41,7000	38,2000	37	1.455,00
09/10/2018	38,4000	-5,88%	41,9000	41,9000	37,2000	643	24.666,00
08/10/2018	40,8000	6,25%	40,8000	40,8000	40,8000	8	326,00
05/10/2018	38,4000	-8,13%	38,1000	39,5000	38,0000	173	6.651,00
04/10/2018	41,8000	7,18%	41,8000	41,9000	41,6000	18	751,00
03/10/2018	39,0000	-2,50%	37,9000	40,0000	37,9000	161	6.285,00
02/10/2018	40,0000	-2,68%	42,0000	42,0000	39,2000	121	4.896,00
01/10/2018	41,1000	-0,24%	42,3000	42,3000	40,6000	66	2.712,00
28/9/2018	41,2000	-2,37%	40,0000	41,9000	40,0000	126	5.118,00
27/9/2018	42,2000	1,69%	42,1000	42,2000	42,1000	11	463,00
26/9/2018	41,5000	4,01%	41,4000	41,5000	41,3000	32	1.326,00
25/9/2018	39,9000	-3,86%	39,9000	39,9000	39,9000	1	39,00
24/9/2018	41,5000	0,24%	41,9000	43,2000	39,8000	427	17.601,00
21/9/2018	41,4000	-3,27%	42,9000	42,9000	40,3000	369	15.098,00
20/9/2018	42,8000	2,15%	42,6000	43,8000	40,5000	114	4.874,00
19/9/2018	41,9000	-1,18%	42,4000	42,4000	39,0000	8	332,00
18/9/2018	42,4000	0,95%	42,3000	42,6000	42,3000	20	848,00
17/9/2018	42,0000	1,69%	42,0000	42,1000	42,0000	31	1.302,00
14/9/2018	41,3000	-1,67%	39,2000	41,8000	39,2000	133	5.491,00
13/9/2018	42,0000	2,44%	42,0000	42,0000	42,0000	7	294,00
12/9/2018	41,0000	-2,38%	42,3000	42,3000	41,0000	75	3.085,00
11/9/2018	42,0000	-1,64%	39,7000	42,0000	39,7000	94	3.846,00
10/9/2018	42,7000	1,18%	42,9000	42,9000	41,8000	97	4.090,00
07/9/2018	42,2000	2,93%	42,3000	42,3000	42,0000	74	3.120,00
06/9/2018	41,0000	0,24%	42,3000	42,3000	41,0000	156	6.470,00
05/9/2018	40,9000	-2,15%	42,2000	42,2000	39,8000	110	4.442,00
04/9/2018	41,8000	0,48%	42,0000	42,6000	40,8000	259	10.801,00
03/9/2018	41,6000	-0,72%	43,0000	43,3000	33,5000	1.317	48.735,00
31/8/2018	41,9000	-3,68%	41,5000	41,9000	41,5000	120	4.988,00
30/8/2018	43,5000	6,62%	44,1000	44,1000	41,8000	196	8.323,00
29/8/2018	40,8000	-1,21%	43,9000	44,4000	40,8000	222	9.297,00
28/8/2018	41,3000	-3,95%	44,3000	44,3000	41,2000	331	13.800,00
27/8/2018	43,0000	3,86%	42,9000	44,0000	42,9000	23	995,00
24/8/2018	41,4000	-0,48%	42,7000	42,8000	40,2000	113	4.678,00
23/8/2018	41,6000	-6,52%	44,4000	44,5000	41,5000	364	15.692,00
22/8/2018	44,5000	0,23%	44,5000	44,5000	44,5000	13	578,00
21/8/2018	44,4000	0,00%	44,4000	44,5000	44,4000	25	1.110,00
20/8/2018	44,4000	0,00%	44,4000	44,4000	44,4000		,00
17/8/2018	44,4000	0,23%	44,4000	44,4000	44,4000	34	1.509,00
16/8/2018	44,3000	0,00%	44,5000	44,5000	44,0000	128	5.642,00
14/8/2018	44,3000	3,02%	44,2000	44,5000	44,2000	14	620,00
13/8/2018	43,0000	0,23%	42,9000	43,0000	42,9000	15	644,00
10/8/2018	42,9000	6,98%	42,9000	43,0000	42,9000	10	429,00
09/8/2018	40,1000	-7,39%	44,4000	44,4000	40,1000	65	2.791,00
08/8/2018	43,3000	6,91%	41,4000	43,3000	40,0000	395	16.751,00
07/8/2018	40,5000	1,25%	40,5000	40,5000	40,5000	65	2.632,00
06/8/2018	40,0000	-0,25%	40,5000	40,5000	39,8000	208	8.320,00
03/8/2018	40,1000	-0,25%	40,5000	40,5000	39,8000	39	1.570,00
02/8/2018	40,2000	1,26%	39,8000	40,3000	39,8000	188	7.504,00
01/8/2018	39,7000	3,66%	39,5000	39,7000	39,0000	121	4.758,00
31/7/2018	38,3000	-3,53%	39,0000	39,6000	38,3000	270	10.518,00
30/7/2018	39,7000	1,02%	39,9000	39,9000	39,4000	20	793,00
27/7/2018	39,3000	-0,25%	39,8000	40,5000	39,3000	50	1.987,00
26/7/2018	39,4000	1,03%	39,4000	39,4000	39,4000	8	315,00
25/7/2018	39,0000	-2,50%	39,0000	39,0000	39,0000	1	39,00
24/7/2018	40,0000	3,63%	39,9000	40,0000	39,5000	17	679,00
23/7/2018	38,6000	6,63%	37,2000	38,8000	37,2000	290	10.907,00
20/7/2018	36,2000	-5,97%	39,5000	39,5000	36,2000	660	24.139,00
19/7/2018	38,5000	-1,79%	38,5000	38,5000	38,5000	37	1.424,00
18/7/2018	39,2000	4,81%	38,9000	39,4000	38,0000	104	4.073,00
17/7/2018	37,4000	-4,35%	36,0000	38,8000	35,0000	801	28.915,00
16/7/2018	39,1000	-6,90%	39,0000	39,8000	37,2000	385	14.854,00
13/7/2018	42,0000	0,00%	42,0000	42,0000	42,0000		,00
12/7/2018	42,0000	20,00%	42,0000	42,0000	42,0000	1	42,00
11/7/2018	35,0000	0,00%	35,0000	35,0000	35,0000	16	560,00
10/7/2018	35,0000	-8,38%	38,0000	38,0000	35,0000	87	3.286,00
09/7/2018	38,2000	-1,80%	38,5000	38,5000	38,2000	13	499,00
06/7/2018	38,9000	-2,02%	39,3000	39,3000	38,9000	2	78,00
05/7/2018	39,7000	0,00%	39,7000	39,7000	39,7000		,00
04/7/2018	39,7000	2,85%	39,7000	39,7000	39,7000	4	158,00
03/7/2018	38,6000	6,93%	35,4000	38,6000	35,4000	61	2.165,00
02/7/2018	36,1000	-9,52%	37,5000	38,6000	35,0000	451	15.933,00
29/6/2018	39,9000	-1,97%	40,0000	40,9000	38,8000	300	11.865,00
28/6/2018	40,7000	-0,73%	40,9000	40,9000	38,9000	102	4.082,00
27/6/2018	41,0000	-1,20%	42,5000	42,5000	41,0000	7	291,00
26/6/2018	41,5000	0,73%	41,2000	41,5000	40,3000	130	5.292,00
25/6/2018	41,2000	-2,60%	40,0000	41,2000	40,0000	156	6.247,00
22/6/2018	42,3000	0,00%	42,3000	42,3000	42,3000		,00
21/6/2018	42,3000	-1,63%	43,0000	43,2000	40,8000	121	5.125,00
20/6/2018	43,0000	1,18%	42,0000	43,0000	41,7000	180	7.574,00
19/6/2018	42,5000	-0,23%	43,2000	43,4000	42,0000	192	8.159,00
18/6/2018	42,6000	0,00%	43,4000	43,4000	40,2000	66	2.789,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%