Συνεχης ενημερωση

MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)

34,0000 €

-1,6000 (-4,49%)

Άνοιγμα 34,2000
Υψηλό 34,8000
Χαμηλό 33,8000

Όγκος 289
Τζίρος 9.849 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/12/2019	55,0000	1,85%	55,0000	55,4000	55,0000	22	1.212,80
27/12/2019	54,0000	-1,46%	55,2000	56,0000	52,8000	71	3.904,00
23/12/2019	54,8000	4,18%	52,4000	54,8000	52,4000	18	960,00
20/12/2019	52,6000	-2,23%	54,0000	56,0000	52,6000	114	6.148,20
19/12/2019	53,8000	1,51%	53,6000	54,0000	53,6000	33	1.776,60
18/12/2019	53,0000	-1,85%	52,4000	53,0000	51,4000	98	5.098,00
17/12/2019	54,0000	0,00%	54,0000	54,0000	54,0000	19	1.026,00
16/12/2019	54,0000	1,50%	52,4000	54,0000	52,4000	12	644,80
13/12/2019	53,2000	0,76%	54,0000	55,6000	52,0000	135	7.192,00
12/12/2019	52,8000	-1,86%	53,0000	54,0000	52,0000	53	2.798,40
11/12/2019	53,8000	4,67%	53,8000	54,0000	53,4000	34	1.828,20
10/12/2019	51,4000	-4,81%	53,4000	53,4000	51,4000	32	1.671,00
09/12/2019	54,0000	2,66%	53,8000	54,0000	53,8000	11	593,00
06/12/2019	52,6000	-4,01%	54,0000	54,0000	52,0000	43	2.258,20
05/12/2019	54,8000	2,62%	54,0000	55,0000	54,0000	29	1.582,20
04/12/2019	53,4000	2,30%	52,4000	53,8000	52,2000	22	1.174,40
03/12/2019	52,2000	-7,77%	53,4000	53,4000	52,0000	116	6.078,20
02/12/2019	56,6000	2,17%	56,6000	56,8000	53,4000	22	1.245,20
29/11/2019	55,4000	2,97%	54,6000	56,0000	54,6000	53	2.938,00
28/11/2019	53,8000	0,75%	54,0000	54,0000	51,8000	39	2.099,80
27/11/2019	53,4000	1,91%	53,0000	54,8000	53,0000	44	2.347,00
26/11/2019	52,4000	1,55%	52,0000	52,8000	52,0000	37	1.940,80
25/11/2019	51,6000	1,18%	51,0000	52,0000	51,0000	7	361,60
22/11/2019	51,0000	0,00%	51,0000	51,2000	51,0000	16	817,20
21/11/2019	51,0000	-3,77%	51,0000	51,2000	51,0000	84	4.285,00
20/11/2019	53,0000	2,71%	52,8000	53,0000	52,8000	11	582,00
19/11/2019	51,6000	-0,39%	52,8000	53,0000	50,6000	25	1.290,00
18/11/2019	51,8000	0,78%	51,8000	52,0000	51,8000	45	2.332,00
15/11/2019	51,4000	-0,39%	51,0000	53,8000	51,0000	235	12.231,80
14/11/2019	51,6000	1,18%	51,8000	52,2000	51,0000	50	2.580,80
13/11/2019	51,0000	-0,78%	50,2000	51,0000	50,2000	40	2.027,20
12/11/2019	51,4000	-0,77%	50,0000	51,4000	50,0000	142	7.153,80
11/11/2019	51,8000	-0,77%	52,0000	52,0000	50,2000	164	8.368,60
08/11/2019	52,2000	0,00%	52,0000	52,2000	52,0000	55	2.864,00
07/11/2019	52,2000	0,38%	52,0000	53,0000	52,0000	79	4.125,80
06/11/2019	52,0000	-5,45%	52,4000	52,8000	52,0000	346	18.051,60
05/11/2019	55,0000	0,00%	55,0000	55,0000	55,0000		,00
04/11/2019	55,0000	0,00%	55,0000	55,0000	55,0000		,00
01/11/2019	55,0000	1,48%	54,0000	56,2000	52,8000	30	1.649,20
31/10/2019	54,2000	0,00%	54,2000	54,2000	54,2000		,00
30/10/2019	54,2000	3,83%	54,2000	54,2000	54,2000	11	596,20
29/10/2019	52,2000	-2,61%	52,2000	53,0000	52,0000	85	4.429,80
25/10/2019	53,6000	1,13%	52,8000	53,6000	52,0000	61	3.240,00
24/10/2019	53,0000	-6,03%	53,2000	53,2000	51,6000	499	26.088,40
23/10/2019	56,4000	6,82%	56,0000	57,0000	56,0000	17	958,00
22/10/2019	52,8000	0,38%	54,4000	54,4000	52,8000	30	1.593,60
21/10/2019	52,6000	-2,95%	53,6000	53,6000	52,6000	176	9.341,60
18/10/2019	54,2000	-4,58%	54,0000	55,0000	54,0000	38	2.062,00
17/10/2019	56,8000	3,27%	55,8000	57,0000	55,8000	37	2.099,40
16/10/2019	55,0000	2,61%	54,8000	55,0000	54,8000	33	1.814,40
15/10/2019	53,6000	-4,96%	52,8000	55,4000	52,6000	141	7.548,00
14/10/2019	56,4000	6,82%	55,6000	57,0000	55,6000	25	1.408,00
11/10/2019	52,8000	0,00%	52,8000	52,8000	52,8000	3	158,40
10/10/2019	52,8000	-2,58%	55,0000	55,0000	50,0000	334	17.308,20
09/10/2019	54,2000	0,74%	54,8000	55,8000	53,4000	68	3.714,60
08/10/2019	53,8000	0,00%	53,0000	53,8000	53,0000	93	4.958,60
07/10/2019	53,8000	-2,54%	55,2000	55,2000	53,8000	38	2.053,80
04/10/2019	55,2000	0,00%	55,2000	55,2000	55,2000	20	1.104,00
03/10/2019	55,2000	2,22%	55,0000	56,0000	55,0000	38	2.098,80
02/10/2019	54,0000	0,00%	53,0000	54,0000	53,0000	101	5.375,00
01/10/2019	54,0000	-2,17%	55,0000	55,4000	54,0000	22	1.196,60
30/9/2019	55,2000	0,00%	55,2000	55,2000	55,2000	10	552,00
27/9/2019	55,2000	-0,36%	55,0000	55,4000	55,0000	22	1.214,60
26/9/2019	55,4000	2,97%	55,0000	56,0000	55,0000	25	1.385,80
25/9/2019	53,8000	-4,27%	54,0000	54,0000	53,0000	85	4.567,00
24/9/2019	56,2000	5,24%	55,8000	56,6000	55,8000	31	1.741,60
23/9/2019	53,4000	-2,20%	53,0000	57,0000	52,0000	122	6.512,00
20/9/2019	54,6000	-3,53%	54,8000	55,0000	54,0000	55	3.004,00
19/9/2019	56,6000	0,00%	56,6000	56,6000	56,6000		,00
18/9/2019	56,6000	1,43%	56,4000	57,0000	56,2000	28	1.583,60
17/9/2019	55,8000	1,45%	55,0000	56,8000	55,0000	21	1.173,20
16/9/2019	55,0000	-2,48%	53,4000	55,2000	53,0000	130	7.004,80
13/9/2019	56,4000	5,22%	56,4000	56,6000	56,0000	45	2.534,60
12/9/2019	53,6000	0,00%	53,6000	53,6000	53,6000		,00
11/9/2019	53,6000	-7,27%	53,6000	53,6000	53,6000	16	857,60
10/9/2019	57,8000	1,76%	57,6000	58,0000	57,6000	30	1.734,00
09/9/2019	56,8000	4,80%	57,0000	57,0000	56,2000	14	794,00
06/9/2019	54,2000	-4,24%	56,6000	56,6000	54,2000	20	1.100,00
05/9/2019	56,6000	1,80%	56,2000	57,0000	56,2000	20	1.131,00
04/9/2019	55,6000	1,83%	56,0000	56,0000	55,4000	60	3.337,00
03/9/2019	54,6000	4,60%	54,6000	56,4000	52,2000	186	10.057,20
02/9/2019	52,2000	-7,12%	55,6000	55,6000	52,0000	588	31.207,40
30/8/2019	56,2000	-1,06%	56,8000	56,8000	56,2000	91	5.126,20
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	0,00%	39,5000	39,5000	37,5000	253	9.654,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%