| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΡΔΕ | 0,4520 | -3,42 % | -0,0160 | 1 |
| ΑΒΕ | 0,4850 | -2,81 % | -0,0140 | 20.056 |
| ΝΤΟΠΛΕΡ | 0,7550 | -1,95 % | -0,0150 | 5.180 |
| ΙΚΤΙΝ | 0,3965 | -1,86 % | -0,0075 | 1.953 |
| ΒΙΟ | 8,6500 | -1,70 % | -0,1500 | 54.969 |
| ΠΕΙΡ | 6,7980 | -1,68 % | -0,1160 | 658.702 |
| ΜΕΒΑ | 8,8000 | -1,68 % | -0,1500 | 2.880 |
| ΕΥΑΠΣ | 3,6400 | -1,62 % | -0,0600 | 4.430 |
| ΣΑΝΜΕΖΖ | 0,1872 | -1,58 % | -0,0030 | 7.782 |
| NOVAL | 2,6500 | -1,49 % | -0,0400 | 14.965 |
Συνεχης ενημερωση
MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)
36,0000 €
1,2000 (3,45%)
- Άνοιγμα 36,0000
- Υψηλό 36,0000
- Χαμηλό 36,0000
- Όγκος 21
- Τζίρος 756 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,43% | 43,4000 | 43,4000 | 40,2000 | 66 | 2.789,00 |
| 15/6/2018 | 42,0000 | -2,10% | 43,3000 | 43,4000 | 41,9000 | 123 | 5.210,00 |
| 14/6/2018 | 42,9000 | 3,13% | 43,1000 | 43,4000 | 41,0000 | 233 | 9.685,00 |
| 13/6/2018 | 41,6000 | 1,71% | 41,0000 | 43,3000 | 41,0000 | 60 | 2.496,00 |
| 12/6/2018 | 40,9000 | 1,49% | 40,8000 | 41,5000 | 40,0000 | 115 | 4.667,00 |
| 11/6/2018 | 40,3000 | 0,75% | 39,9000 | 41,4000 | 39,9000 | 183 | 7.382,00 |
| 08/6/2018 | 40,0000 | -2,20% | 37,1000 | 41,4000 | 37,0000 | 893 | 34.847,00 |
| 07/6/2018 | 40,9000 | 0,74% | 40,9000 | 41,0000 | 38,7000 | 737 | 28.977,00 |
| 06/6/2018 | 40,6000 | -7,31% | 42,6000 | 42,6000 | 40,0000 | 310 | 12.502,00 |
| 05/6/2018 | 43,8000 | -2,67% | 46,4000 | 46,5000 | 42,6000 | 212 | 9.292,00 |
| 04/6/2018 | 45,0000 | -0,22% | 46,0000 | 47,5000 | 41,9000 | 822 | 35.614,00 |
| 01/6/2018 | 45,1000 | 5,62% | 44,7000 | 46,0000 | 44,7000 | 132 | 5.950,00 |
| 31/5/2018 | 42,7000 | 1,18% | 44,2000 | 44,2000 | 41,5000 | 328 | 13.673,00 |
| 30/5/2018 | 42,2000 | -6,22% | 46,9000 | 47,0000 | 41,7000 | 529 | 22.786,00 |
| 29/5/2018 | 45,0000 | -2,60% | 46,2000 | 46,4000 | 43,8000 | 258 | 11.535,00 |
| 25/5/2018 | 46,2000 | 2,90% | 46,0000 | 46,6000 | 45,1000 | 526 | 24.183,00 |
| 24/5/2018 | 44,9000 | 3,22% | 44,5000 | 47,0000 | 43,7000 | 1.550 | 70.276,00 |
| 23/5/2018 | 43,5000 | 1,87% | 43,8000 | 44,7000 | 42,5000 | 1.271 | 55.565,00 |
| 22/5/2018 | 42,7000 | 5,43% | 41,9000 | 43,9000 | 41,9000 | 875 | 38.061,00 |
| 21/5/2018 | 40,5000 | 1,25% | 41,7000 | 43,0000 | 40,2000 | 234 | 9.736,00 |
| 18/5/2018 | 40,0000 | -4,08% | 43,4000 | 43,4000 | 39,6000 | 174 | 6.985,00 |
| 17/5/2018 | 41,7000 | 2,71% | 43,6000 | 43,6000 | 40,7000 | 476 | 19.792,00 |
| 16/5/2018 | 40,6000 | 1,75% | 42,5000 | 42,5000 | 39,9000 | 322 | 12.986,00 |
| 15/5/2018 | 39,9000 | 6,68% | 40,6000 | 41,1000 | 38,0000 | 1.111 | 44.127,00 |
| 14/5/2018 | 37,4000 | 6,55% | 37,7000 | 38,1000 | 35,0000 | 932 | 33.916,00 |
| 11/5/2018 | 35,1000 | -12,47% | 41,0000 | 41,0000 | 30,5000 | 2.483 | 88.510,00 |
| 10/5/2018 | 40,1000 | -5,42% | 42,4000 | 45,0000 | 40,1000 | 1.780 | 74.016,00 |
| 09/5/2018 | 42,4000 | 9,28% | 39,8000 | 42,6000 | 39,7000 | 1.791 | 74.856,00 |
| 08/5/2018 | 38,8000 | 8,68% | 35,7000 | 41,2000 | 35,7000 | 2.079 | 81.977,00 |
| 07/5/2018 | 35,7000 | 29,82% | 35,7000 | 35,7000 | 29,3000 | 2.868 | 96.068,00 |
| 04/5/2018 | 27,5000 | 0,00% | 27,5000 | 28,0000 | 27,4000 | 92 | 2.529,00 |
| 03/5/2018 | 27,5000 | 1,10% | 27,7000 | 27,7000 | 26,3000 | 315 | 8.536,00 |
| 02/5/2018 | 27,2000 | 5,02% | 25,9000 | 27,9000 | 25,9000 | 585 | 15.578,00 |
| 30/4/2018 | 25,9000 | 8,82% | 26,9000 | 28,0000 | 24,2000 | 625 | 15.929,00 |
| 27/4/2018 | 23,8000 | 6,73% | 23,0000 | 25,3000 | 23,0000 | 1.066 | 25.598,00 |
| 26/4/2018 | 22,3000 | 7,21% | 21,8000 | 22,3000 | 21,5000 | 166 | 3.628,00 |
| 25/4/2018 | 20,8000 | 1,46% | 21,2000 | 21,3000 | 20,8000 | 349 | 7.340,00 |
| 24/4/2018 | 20,5000 | -1,44% | 22,4000 | 22,4000 | 20,0000 | 220 | 4.517,00 |
| 23/4/2018 | 20,8000 | 0,00% | 20,8000 | 21,3000 | 20,8000 | 55 | 1.145,00 |
| 20/4/2018 | 20,8000 | -0,95% | 20,8000 | 20,8000 | 20,8000 | 335 | 6.968,00 |
| 19/4/2018 | 21,0000 | 1,94% | 21,4000 | 22,0000 | 20,3000 | 528 | 11.025,00 |
| 18/4/2018 | 20,6000 | 0,49% | 21,0000 | 21,0000 | 20,4000 | 99 | 2.038,00 |
| 17/4/2018 | 20,5000 | 1,99% | 20,9000 | 21,1000 | 20,0000 | 382 | 7.860,00 |
| 16/4/2018 | 20,1000 | 1,26% | 20,2000 | 21,5000 | 19,5500 | 516 | 10.515,00 |
| 13/4/2018 | 19,8500 | 2,32% | 20,5000 | 20,5000 | 19,5000 | 191 | 3.788,00 |
| 12/4/2018 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 11/4/2018 | 19,4000 | -0,51% | 20,0000 | 20,0000 | 19,4000 | 155 | 3.010,00 |
| 10/4/2018 | 19,5000 | 5,41% | 19,0000 | 20,0000 | 19,0000 | 387 | 7.436,00 |
| 05/4/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 44 | 814,00 |
| 04/4/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 60 | 1.110,00 |
| 03/4/2018 | 18,5000 | 2,78% | 18,5000 | 18,5000 | 18,5000 | 40 | 740,00 |
| 29/3/2018 | 18,0000 | -3,74% | 18,7000 | 18,7000 | 18,0000 | 250 | 4.546,00 |
| 28/3/2018 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 13.416 | 250.879,00 |
| 27/3/2018 | 18,7000 | 0,00% | 18,7000 | 18,7500 | 18,7000 | 9.857 | 184.344,00 |
| 26/3/2018 | 18,7000 | 0,00% | 18,7000 | 18,7500 | 18,7000 | 5.701 | 106.616,00 |
| 23/3/2018 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 10.715 | 200.370,00 |
| 22/3/2018 | 18,7000 | -0,27% | 18,7500 | 19,0000 | 18,7000 | 7.876 | 147.341,00 |
| 21/3/2018 | 18,7500 | 0,00% | 18,7000 | 18,8000 | 18,7000 | 9.411 | 175.994,00 |
| 20/3/2018 | 18,7500 | 0,00% | 18,7000 | 18,7500 | 18,7000 | 11.170 | 208.882,00 |
| 19/3/2018 | 18,7500 | -0,27% | 18,7000 | 18,8000 | 18,7000 | 27.277 | 510.084,00 |
| 16/3/2018 | 18,8000 | 0,53% | 18,7500 | 18,8000 | 18,7000 | 4.940 | 92.396,00 |
| 15/3/2018 | 18,7000 | 0,00% | 19,3000 | 19,3000 | 18,7000 | 5.856 | 109.515,00 |
| 14/3/2018 | 18,7000 | 0,00% | 18,7000 | 18,9000 | 18,7000 | 2.820 | 52.757,00 |
| 13/3/2018 | 18,7000 | 0,00% | 19,0000 | 19,0000 | 18,7000 | 1.690 | 31.603,00 |
| 12/3/2018 | 18,7000 | 0,00% | 18,7000 | 18,8000 | 18,7000 | 30.349 | 567.532,00 |
| 09/3/2018 | 18,7000 | 0,00% | 18,7000 | 19,0000 | 18,7000 | 2.912 | 54.747,00 |
| 08/3/2018 | 18,7000 | 0,00% | 18,7000 | 18,9000 | 18,5000 | 2.377 | 44.456,00 |
| 07/3/2018 | 18,7000 | 1,63% | 18,6500 | 19,0000 | 18,4500 | 29.956 | 559.920,00 |
| 06/3/2018 | 18,4000 | 0,00% | 18,3500 | 18,6500 | 18,3000 | 224 | 4.112,00 |
| 05/3/2018 | 18,4000 | -0,27% | 18,3500 | 18,5000 | 18,3000 | 386 | 7.103,00 |
| 02/3/2018 | 18,4500 | -1,07% | 18,7000 | 18,7000 | 18,4000 | 63 | 1.161,00 |
| 01/3/2018 | 18,6500 | 1,36% | 18,7000 | 18,7000 | 18,3000 | 1.037 | 18.999,00 |
| 28/2/2018 | 18,4000 | -1,60% | 18,7000 | 18,7000 | 18,3500 | 709 | 13.049,00 |
| 27/2/2018 | 18,7000 | -1,58% | 19,0000 | 19,0000 | 18,4000 | 4.212 | 79.088,00 |
| 26/2/2018 | 19,0000 | -1,04% | 19,0000 | 19,0000 | 19,0000 | 25 | 475,00 |
| 23/2/2018 | 19,2000 | -1,54% | 19,5000 | 19,5000 | 18,9500 | 280 | 5.374,00 |
| 22/2/2018 | 19,5000 | 0,52% | 19,4500 | 19,5000 | 19,4500 | 16 | 311,00 |
| 21/2/2018 | 19,4000 | 2,11% | 19,0000 | 19,5000 | 18,9000 | 337 | 6.464,00 |
| 20/2/2018 | 19,0000 | -0,52% | 19,1000 | 19,1000 | 19,0000 | 400 | 7.630,00 |
| 16/2/2018 | 19,1000 | -0,52% | 18,3000 | 19,1000 | 18,3000 | 115 | 2.182,00 |
| 15/2/2018 | 19,2000 | 0,52% | 19,2000 | 19,3000 | 19,2000 | 246 | 4.724,00 |
| 14/2/2018 | 19,1000 | -0,52% | 19,5000 | 19,5000 | 19,1000 | 97 | 1.863,00 |
| 13/2/2018 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 12/2/2018 | 19,2000 | 0,00% | 19,4500 | 19,5000 | 19,0500 | 552 | 10.628,00 |
| 09/2/2018 | 19,2000 | 5,49% | 19,0000 | 19,3000 | 18,8000 | 1.484 | 28.197,00 |
| 08/2/2018 | 18,2000 | 0,00% | 18,2500 | 19,3000 | 18,2000 | 377 | 6.961,00 |
| 07/2/2018 | 18,2000 | 2,82% | 18,4000 | 18,4000 | 18,2000 | 38 | 697,00 |
| 06/2/2018 | 17,7000 | 0,28% | 17,5000 | 17,9500 | 17,5000 | 490 | 8.670,00 |
| 05/2/2018 | 17,6500 | -1,67% | 17,9000 | 17,9500 | 17,5000 | 374 | 6.596,00 |
| 02/2/2018 | 17,9500 | -0,28% | 17,9500 | 17,9500 | 17,9500 | 330 | 5.923,00 |
| 01/2/2018 | 18,0000 | -0,28% | 18,4000 | 18,4000 | 18,0000 | 650 | 11.769,00 |
| 31/1/2018 | 18,0500 | 0,28% | 18,0000 | 18,1500 | 18,0000 | 85 | 1.535,00 |
| 30/1/2018 | 18,0000 | 0,00% | 18,0000 | 18,2000 | 17,9000 | 1.275 | 22.981,00 |
| 29/1/2018 | 18,0000 | 1,41% | 18,0000 | 18,4000 | 17,6500 | 1.568 | 28.318,00 |
| 26/1/2018 | 17,7500 | -0,84% | 17,5000 | 18,0000 | 17,5000 | 558 | 9.896,00 |
| 25/1/2018 | 17,9000 | -1,65% | 18,8500 | 18,8500 | 17,9000 | 716 | 13.045,00 |
| 24/1/2018 | 18,2000 | 1,68% | 18,0000 | 18,8500 | 18,0000 | 700 | 12.719,00 |
| 23/1/2018 | 17,9000 | -1,10% | 18,0000 | 18,0000 | 17,9000 | 433 | 7.784,00 |
| 22/1/2018 | 18,1000 | -2,43% | 18,0500 | 18,5000 | 18,0000 | 720 | 13.042,00 |
| 19/1/2018 | 18,5500 | -1,59% | 18,9000 | 19,0000 | 18,0000 | 1.027 | 19.161,00 |
| 18/1/2018 | 18,8500 | 8,02% | 19,6500 | 19,6500 | 16,8000 | 2.856 | 51.226,00 |
| 17/1/2018 | 17,4500 | 1,45% | 17,5000 | 17,8000 | 17,4000 | 690 | 12.051,00 |
| 16/1/2018 | 17,2000 | 3,93% | 16,2500 | 17,5000 | 16,2500 | 759 | 12.831,00 |
| 15/1/2018 | 16,5500 | 2,48% | 15,8000 | 17,5000 | 15,8000 | 2.413 | 39.370,00 |
| 12/1/2018 | 16,1500 | 6,25% | 15,6000 | 16,2500 | 15,5500 | 1.967 | 31.154,00 |
| 11/1/2018 | 15,2000 | 0,00% | 15,2500 | 15,5000 | 15,1000 | 675 | 10.284,00 |
| 10/1/2018 | 15,2000 | -0,33% | 15,3000 | 15,3000 | 15,1500 | 200 | 3.043,00 |
| 09/1/2018 | 15,2500 | -0,65% | 15,3000 | 15,4000 | 15,2000 | 388 | 5.920,00 |
| 08/1/2018 | 15,3500 | 1,99% | 15,3500 | 15,3500 | 15,3500 | 25 | 383,00 |
| 05/1/2018 | 15,0500 | 0,67% | 15,0000 | 15,2000 | 14,8000 | 1.395 | 20.961,00 |
| 04/1/2018 | 14,9500 | -0,66% | 14,9500 | 14,9500 | 14,9500 | 80 | 1.196,00 |
| 03/1/2018 | 15,0500 | 0,00% | 15,0000 | 15,0000 | 15,0000 | 150 | 2.250,00 |
| 02/1/2018 | 15,0500 | 0,33% | 15,0000 | 15,1000 | 15,0000 | 283 | 4.255,00 |
| 29/12/2017 | 15,0000 | 1,69% | 15,0000 | 15,1000 | 14,9500 | 315 | 4.725,00 |
| 28/12/2017 | 14,7500 | -1,01% | 14,6500 | 15,0000 | 14,4500 | 856 | 12.622,00 |
| 27/12/2017 | 14,9000 | -0,67% | 15,0000 | 15,1000 | 14,8000 | 510 | 7.656,00 |
| 22/12/2017 | 15,0000 | -0,99% | 14,8500 | 15,1000 | 14,6500 | 458 | 6.782,00 |
| 21/12/2017 | 15,1500 | 0,00% | 14,9000 | 15,1500 | 14,8500 | 158 | 2.357,00 |
| 20/12/2017 | 15,1500 | 1,00% | 15,1500 | 15,1500 | 14,9000 | 386 | 5.778,00 |
| 19/12/2017 | 15,0000 | -0,66% | 14,8500 | 15,1000 | 14,8500 | 1.132 | 16.988,00 |
| 18/12/2017 | 15,1000 | 0,00% | 15,1000 | 15,2000 | 14,8000 | 355 | 5.299,00 |
| 15/12/2017 | 15,1000 | 0,00% | 15,0000 | 15,2000 | 14,7500 | 1.228 | 18.397,00 |
| 14/12/2017 | 15,1000 | 3,42% | 15,1000 | 15,1000 | 15,1000 | 40 | 604,00 |
| 13/12/2017 | 14,6000 | 0,00% | 15,0500 | 15,2000 | 15,0500 | 105 | 1.585,00 |
| 12/12/2017 | 14,6000 | 0,00% | 15,0000 | 15,1000 | 15,0000 | 100 | 1.503,00 |
| 11/12/2017 | 14,6000 | -2,54% | 14,9500 | 15,0500 | 14,6000 | 263 | 3.926,00 |
| 08/12/2017 | 14,9800 | 1,77% | 14,9800 | 14,9800 | 14,9700 | 248 | 3.714,00 |
| 07/12/2017 | 14,7200 | -1,80% | 14,9800 | 15,4900 | 14,7200 | 1.341 | 20.130,00 |
| 06/12/2017 | 14,9900 | 2,81% | 15,5000 | 15,5000 | 14,5000 | 765 | 11.281,00 |
| 05/12/2017 | 14,5800 | 1,32% | 14,3900 | 14,7900 | 14,2000 | 873 | 12.563,00 |
| 04/12/2017 | 14,3900 | -0,83% | 14,5000 | 14,5000 | 14,1100 | 110 | 1.583,00 |
| 01/12/2017 | 14,5100 | -0,89% | 14,7000 | 14,7000 | 14,4000 | 84 | 1.218,00 |
| 30/11/2017 | 14,6400 | 0,97% | 14,5000 | 14,6400 | 14,1000 | 148 | 2.112,00 |
| 29/11/2017 | 14,5000 | -1,69% | 14,7000 | 14,7500 | 14,5000 | 65 | 947,00 |
| 28/11/2017 | 14,7500 | -0,27% | 14,5000 | 14,7500 | 14,5000 | 110 | 1.600,00 |
| 27/11/2017 | 14,7900 | 0,00% | 14,7900 | 14,7900 | 14,7900 | ,00 | |
| 24/11/2017 | 14,7900 | -0,07% | 15,6700 | 15,6700 | 14,6400 | 377 | 5.574,00 |
| 23/11/2017 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,4000 | 440 | 6.402,00 |
| 22/11/2017 | 14,8000 | -1,86% | 15,0000 | 15,0000 | 14,8000 | 50 | 743,00 |
| 21/11/2017 | 15,0800 | -3,52% | 15,6300 | 15,6600 | 14,9000 | 630 | 9.536,00 |
| 20/11/2017 | 15,6300 | -1,08% | 15,8000 | 15,8500 | 14,6000 | 420 | 6.373,00 |
| 17/11/2017 | 15,8000 | 1,28% | 15,7900 | 15,9000 | 14,7500 | 103 | 1.590,00 |
| 16/11/2017 | 15,6000 | 6,48% | 15,9900 | 16,0000 | 15,1500 | 65 | 1.014,00 |
| 15/11/2017 | 14,6500 | -2,33% | 14,5500 | 15,0000 | 14,5000 | 536 | 7.850,00 |
| 14/11/2017 | 15,0000 | 0,00% | 15,3900 | 15,3900 | 15,0000 | 603 | 9.055,00 |
| 13/11/2017 | 15,0000 | -2,22% | 15,4000 | 15,5000 | 14,8900 | 1.431 | 21.816,00 |
| 10/11/2017 | 15,3400 | 2,75% | 15,9900 | 15,9900 | 15,3000 | 963 | 14.894,00 |
| 09/11/2017 | 14,9300 | 3,90% | 15,0000 | 15,0000 | 14,5000 | 595 | 8.883,00 |
| 08/11/2017 | 14,3700 | 1,20% | 14,3600 | 14,8000 | 14,3600 | 745 | 10.844,00 |
| 07/11/2017 | 14,2000 | 4,41% | 13,7000 | 14,2500 | 13,7000 | 1.915 | 26.876,00 |
| 06/11/2017 | 13,6000 | 2,87% | 13,4000 | 13,6500 | 13,2500 | 2.107 | 28.379,00 |
| 03/11/2017 | 13,2200 | -0,97% | 13,0500 | 13,3400 | 13,0000 | 1.890 | 24.848,00 |
| 02/11/2017 | 13,3500 | 0,98% | 13,4900 | 13,4900 | 13,0000 | 958 | 12.581,00 |
| 01/11/2017 | 13,2200 | -2,22% | 13,5700 | 13,9900 | 13,2000 | 541 | 7.237,00 |
| 31/10/2017 | 13,5200 | 2,42% | 13,4000 | 13,6000 | 13,4000 | 453 | 6.107,36 |
| 30/10/2017 | 13,2000 | -1,12% | 13,2000 | 13,2000 | 13,2000 | 540 | 7.128,00 |
| 27/10/2017 | 13,3500 | 1,06% | 13,1400 | 13,3500 | 13,0000 | 374 | 4.913,00 |
| 26/10/2017 | 13,2100 | 0,99% | 13,1900 | 13,3900 | 12,9200 | 186 | 2.442,00 |
| 25/10/2017 | 13,0800 | 0,54% | 13,5000 | 13,5000 | 13,0000 | 468 | 6.129,00 |
| 24/10/2017 | 13,0100 | -1,14% | 13,4000 | 13,4000 | 13,0000 | 434 | 5.650,00 |
| 23/10/2017 | 13,1600 | -0,23% | 13,4800 | 13,4800 | 13,0900 | 167 | 2.197,00 |
| 20/10/2017 | 13,1900 | 1,77% | 13,2800 | 13,2800 | 13,0000 | 100 | 1.316,00 |
| 19/10/2017 | 12,9600 | 0,23% | 13,0000 | 13,0000 | 12,9000 | 150 | 1.944,00 |
| 18/10/2017 | 12,9300 | -0,54% | 13,3000 | 13,3300 | 12,9300 | 27 | 358,00 |
| 17/10/2017 | 13,0000 | -0,91% | 13,4500 | 13,4500 | 12,9200 | 1.005 | 13.154,00 |
| 16/10/2017 | 13,1200 | -3,17% | 13,6900 | 13,7000 | 13,0200 | 2.870 | 37.645,00 |
| 13/10/2017 | 13,5500 | 1,80% | 13,5900 | 13,6000 | 13,0700 | 145 | 1.916,00 |
| 12/10/2017 | 13,3100 | -2,70% | 13,6900 | 13,9200 | 13,3100 | 220 | 3.006,00 |
| 11/10/2017 | 13,6800 | 1,26% | 13,6800 | 13,7000 | 13,6800 | 55 | 752,00 |
| 10/10/2017 | 13,5100 | -0,44% | 13,7000 | 13,7000 | 13,4800 | 115 | 1.553,00 |
| 09/10/2017 | 13,5700 | 2,80% | 13,5700 | 13,5800 | 13,5700 | 56 | 759,00 |
| 06/10/2017 | 13,2000 | -0,38% | 12,8000 | 13,3000 | 12,7300 | 2.914 | 37.696,00 |
| 05/10/2017 | 13,2500 | 1,53% | 12,8000 | 13,2500 | 12,8000 | 373 | 4.775,00 |
| 04/10/2017 | 13,0500 | -1,73% | 13,0000 | 13,3000 | 13,0000 | 550 | 7.179,00 |
| 03/10/2017 | 13,2800 | -2,64% | 13,2000 | 13,2800 | 13,2000 | 260 | 3.432,00 |
| 02/10/2017 | 13,6400 | 1,79% | 13,4000 | 13,6500 | 13,4000 | 30 | 409,00 |
| 29/9/2017 | 13,4000 | 0,53% | 13,0000 | 13,4000 | 13,0000 | 42 | 546,00 |
| 28/9/2017 | 13,3300 | -2,63% | 13,6900 | 13,7000 | 13,2100 | 67 | 893,00 |
| 27/9/2017 | 13,6900 | 7,54% | 13,6900 | 13,6900 | 13,6900 | 5 | 68,00 |
| 26/9/2017 | 12,7300 | 0,00% | 12,7300 | 12,7300 | 12,7300 | ,00 | |
| 25/9/2017 | 12,7300 | -5,84% | 13,2000 | 13,2700 | 12,7300 | 791 | 10.161,00 |
| 22/9/2017 | 13,5200 | -2,38% | 13,9900 | 13,9900 | 13,5000 | 104 | 1.405,00 |
| 21/9/2017 | 13,8500 | 1,61% | 13,8500 | 13,8500 | 13,8500 | 3 | 41,00 |
| 20/9/2017 | 13,6300 | 2,64% | 13,2600 | 14,0000 | 13,2600 | 1.505 | 20.517,00 |
| 19/9/2017 | 13,2800 | 0,00% | 13,2800 | 13,2800 | 13,2800 | ,00 | |
| 18/9/2017 | 13,2800 | -0,23% | 12,8100 | 13,2800 | 12,8000 | 70 | 901,00 |
| 15/9/2017 | 13,3100 | -1,33% | 12,8300 | 13,3100 | 12,8000 | 160 | 2.080,00 |
| 14/9/2017 | 13,4900 | 1,43% | 13,5000 | 13,5000 | 13,4800 | 204 | 2.751,00 |
| 13/9/2017 | 13,3000 | 0,76% | 13,1000 | 13,4000 | 13,1000 | 663 | 8.693,00 |
| 12/9/2017 | 13,2000 | -0,23% | 13,8000 | 13,8000 | 13,2000 | 53 | 702,00 |
| 11/9/2017 | 13,2300 | -0,53% | 13,6000 | 13,6000 | 12,9700 | 1.405 | 18.448,00 |
| 08/9/2017 | 13,3000 | 0,45% | 13,2700 | 13,5000 | 12,9100 | 1.560 | 20.646,00 |
| 07/9/2017 | 13,2400 | 1,85% | 13,3000 | 13,3000 | 13,0100 | 290 | 3.781,00 |
| 06/9/2017 | 13,0000 | -0,76% | 13,1000 | 13,2900 | 13,0000 | 162 | 2.113,00 |
| 05/9/2017 | 13,1000 | 1,16% | 13,1000 | 13,1000 | 12,7300 | 16 | 205,00 |
| 04/9/2017 | 12,9500 | 0,94% | 13,1500 | 13,1500 | 12,9500 | 26 | 337,00 |
| 01/9/2017 | 12,8300 | -1,31% | 12,8000 | 13,0000 | 12,8000 | 80 | 1.026,00 |
| 31/8/2017 | 13,0000 | 0,00% | 13,1300 | 13,3900 | 12,8000 | 729 | 9.477,00 |
| 30/8/2017 | 13,0000 | 0,62% | 13,3000 | 13,3000 | 13,0000 | 553 | 7.210,00 |
| 29/8/2017 | 12,9200 | -4,86% | 13,3000 | 13,3000 | 12,8100 | 218 | 2.813,00 |
| 28/8/2017 | 13,5800 | -2,51% | 13,7000 | 13,7000 | 13,2000 | 711 | 9.647,00 |
| 25/8/2017 | 13,9300 | 0,00% | 13,9300 | 13,9300 | 13,9300 | 50 | 696,00 |
| 24/8/2017 | 13,9300 | -3,06% | 13,8000 | 14,0000 | 13,7200 | 1.371 | 19.058,00 |
| 23/8/2017 | 14,3700 | -0,90% | 14,1100 | 14,4800 | 14,1100 | 1.759 | 25.369,00 |
| 22/8/2017 | 14,5000 | 1,05% | 14,5000 | 14,5000 | 14,4500 | 274 | 3.968,00 |
| 21/8/2017 | 14,3500 | 0,00% | 14,5000 | 14,5000 | 14,2000 | 1.429 | 20.509,00 |
| 18/8/2017 | 14,3500 | 0,00% | 14,2000 | 14,4800 | 14,2000 | 1.319 | 18.925,00 |
| 17/8/2017 | 14,3500 | 0,56% | 14,2000 | 14,8000 | 14,0000 | 1.792 | 25.875,00 |
| 16/8/2017 | 14,2700 | 8,35% | 14,3800 | 14,4100 | 14,2700 | 621 | 8.907,00 |
| 14/8/2017 | 13,1700 | -0,08% | 13,5000 | 13,8500 | 13,1700 | 555 | 7.499,00 |
| 11/8/2017 | 13,1800 | 0,76% | 13,3800 | 13,8000 | 13,1000 | 3.762 | 49.963,00 |
| 10/8/2017 | 13,0800 | -0,83% | 13,1000 | 13,1000 | 13,0800 | 150 | 1.963,00 |
| 09/8/2017 | 13,1900 | 9,01% | 13,1900 | 13,1900 | 13,1900 | 2 | 26,00 |
| 08/8/2017 | 12,1000 | -2,81% | 12,6900 | 12,7000 | 12,1000 | 28 | 346,00 |
| 07/8/2017 | 12,4500 | 0,89% | 12,4500 | 12,4500 | 12,4500 | 26 | 323,00 |
| 04/8/2017 | 12,3400 | 0,00% | 12,3400 | 12,3400 | 12,3400 | ,00 | |
| 03/8/2017 | 12,3400 | -0,40% | 12,5000 | 12,7000 | 12,3400 | 56 | 699,00 |
| 02/8/2017 | 12,3900 | 2,31% | 12,3800 | 12,4000 | 12,3800 | 15 | 185,00 |
| 01/8/2017 | 12,1100 | 3,50% | 11,9900 | 12,2000 | 11,9900 | 397 | 4.809,00 |
| 31/7/2017 | 11,7000 | -1,52% | 11,7000 | 11,7000 | 11,7000 | 20 | 234,00 |
| 28/7/2017 | 11,8800 | 1,37% | 11,8800 | 11,8800 | 11,8800 | 14 | 166,00 |
| 27/7/2017 | 11,7200 | -0,59% | 11,8000 | 11,8000 | 11,7000 | 350 | 4.105,00 |
| 26/7/2017 | 11,7900 | 0,86% | 11,7000 | 12,1800 | 11,7000 | 518 | 6.108,00 |
| 25/7/2017 | 11,6900 | 3,45% | 11,3300 | 11,6900 | 11,3300 | 921 | 10.655,00 |
| 24/7/2017 | 11,3000 | -2,84% | 11,2000 | 11,5000 | 11,2000 | 869 | 9.816,00 |
| 21/7/2017 | 11,6300 | -0,60% | 11,4000 | 11,6300 | 11,2600 | 530 | 6.059,00 |
| 20/7/2017 | 11,7000 | -0,85% | 11,8000 | 11,8000 | 11,4400 | 1.671 | 19.389,00 |
| 19/7/2017 | 11,8000 | 0,00% | 11,8000 | 11,9000 | 11,5000 | 384 | 4.518,00 |
| 18/7/2017 | 11,8000 | -0,67% | 11,8400 | 11,8400 | 11,6000 | 661 | 7.767,00 |
| 17/7/2017 | 11,8800 | -1,00% | 12,1000 | 12,1000 | 11,8600 | 299 | 3.550,00 |
| 14/7/2017 | 12,0000 | -0,33% | 11,9000 | 12,0400 | 11,9000 | 6.796 | 81.541,00 |
| 13/7/2017 | 12,0400 | -2,11% | 12,0500 | 12,1600 | 12,0400 | 275 | 3.316,00 |
| 12/7/2017 | 12,3000 | -0,73% | 12,3400 | 12,3400 | 12,0100 | 770 | 9.405,00 |
| 11/7/2017 | 12,3900 | -1,04% | 12,2500 | 12,4500 | 12,0300 | 1.211 | 14.942,00 |
| 10/7/2017 | 12,5200 | 1,71% | 12,2500 | 12,6000 | 12,2100 | 3.088 | 38.197,00 |
| 07/7/2017 | 12,3100 | -1,91% | 12,4000 | 12,4000 | 12,3000 | 132 | 1.624,00 |
| 06/7/2017 | 12,5500 | 1,13% | 12,3500 | 12,5500 | 12,3500 | 2.226 | 27.638,00 |
| 05/7/2017 | 12,4100 | -4,24% | 12,5000 | 12,7400 | 12,4000 | 1.045 | 13.046,00 |
| 04/7/2017 | 12,9600 | 1,65% | 12,5400 | 13,3000 | 12,4500 | 3.802 | 48.727,00 |
| 03/7/2017 | 12,7500 | -3,63% | 12,6600 | 12,7800 | 12,4700 | 1.628 | 20.530,00 |
| 30/6/2017 | 13,2300 | 3,52% | 12,7700 | 13,3200 | 12,7700 | 391 | 5.173,00 |
| 29/6/2017 | 12,7800 | -0,93% | 13,0000 | 13,0000 | 12,6100 | 690 | 8.768,00 |
| 28/6/2017 | 12,9000 | 1,49% | 12,9400 | 13,0000 | 12,5000 | 1.215 | 15.461,00 |
| 27/6/2017 | 12,7100 | -2,83% | 12,8000 | 12,8000 | 12,5000 | 1.350 | 17.161,00 |
| 26/6/2017 | 13,0800 | -6,37% | 13,6000 | 13,9500 | 12,8000 | 1.752 | 23.185,00 |
| 23/6/2017 | 13,9700 | 0,58% | 13,6000 | 14,2400 | 13,6000 | 3.378 | 47.003,00 |
| 22/6/2017 | 13,8900 | 18,01% | 13,7500 | 14,7000 | 12,9000 | 7.885 | 108.751,00 |
| 21/6/2017 | 11,7700 | 29,91% | 9,3000 | 11,7700 | 9,2400 | 15.879 | 171.125,00 |
| 20/6/2017 | 9,0600 | -0,44% | 9,2800 | 9,2800 | 9,0200 | 327 | 2.961,00 |
| 19/6/2017 | 9,1000 | -1,73% | 9,0000 | 9,5700 | 9,0000 | 1.854 | 16.950,00 |
| 16/6/2017 | 9,2600 | 2,89% | 10,0000 | 10,0000 | 9,1000 | 1.315 | 12.148,00 |
| 15/6/2017 | 9,0000 | -2,70% | 9,0000 | 9,0000 | 9,0000 | 906 | 8.154,00 |
| 14/6/2017 | 9,2500 | 2,55% | 9,2500 | 9,2500 | 9,2500 | 15 | 138,00 |
| 13/6/2017 | 9,0200 | 0,22% | 9,2400 | 9,2500 | 9,0000 | 315 | 2.844,00 |
| 12/6/2017 | 9,0000 | -0,11% | 9,5000 | 9,5000 | 9,0000 | 398 | 3.591,00 |
| 09/6/2017 | 9,0100 | 1,12% | 9,0100 | 9,0100 | 9,0100 | 20 | 180,00 |
| 08/6/2017 | 8,9100 | -2,09% | 8,9100 | 8,9100 | 8,9100 | 100 | 891,00 |
| 07/6/2017 | 9,1000 | -2,05% | 9,1500 | 9,2500 | 9,1000 | 601 | 5.509,00 |
| 06/6/2017 | 9,2900 | 3,22% | 9,9000 | 9,9000 | 9,1000 | 66 | 613,00 |
| 02/6/2017 | 9,0000 | -0,88% | 9,4900 | 9,5000 | 9,0000 | 295 | 2.667,00 |
| 01/6/2017 | 9,0800 | 0,00% | 9,2900 | 9,3000 | 9,0300 | 206 | 1.870,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,5500 | 4,86 % | 0,3500 | 259 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| ΝΑΚΑΣ | 3,5400 | 4,12 % | 0,1400 | 1.182 |
| AKTR | 8,4500 | 3,81 % | 0,3100 | 186.772 |
| ΜΕΡΚΟ | 36,0000 | 3,45 % | 1,2000 | 21 |
| ΣΙΔΜΑ | 1,5450 | 1,98 % | 0,0300 | 300 |
| ΚΥΡΙΟ | 2,1100 | 1,93 % | 0,0400 | 25.278 |
| ΜΟΝΤΑ | 5,3600 | 1,90 % | 0,1000 | 165 |
| ΜΙΝ | 0,6500 | 1,88 % | 0,0120 | 102 |
| ΛΑΜΨΑ | 46,8000 | 1,74 % | 0,8000 | 26 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΟΠΑΠ | 17,4000 | -1,19 % | -0,2100 | 8.981.379 |
| ΜΠΕΛΑ | 27,9200 | -0,14 % | -0,0400 | 4.588.900 |
| ΕΤΕ | 13,0700 | -0,15 % | -0,0200 | 4.526.505 |
| ΠΕΙΡ | 6,7980 | -1,68 % | -0,1160 | 4.514.667 |
| ΔΕΗ | 15,7800 | -0,57 % | -0,0900 | 2.756.405 |
| MTLN | 44,9200 | -0,49 % | -0,2200 | 2.395.524 |
| ΕΥΡΩΒ | 3,2240 | 0,12 % | 0,0040 | 2.221.073 |
| ΑΛΦΑ | 3,4090 | -1,30 % | -0,0450 | 1.738.944 |
| AKTR | 8,4500 | 3,81 % | 0,3100 | 1.580.827 |
| CENER | 14,7000 | 1,38 % | 0,2000 | 1.363.697 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2240 | 0,12 % | 687.176 | 2,22εκ. |
| ΠΕΙΡ | 6,7980 | -1,68 % | 658.702 | 4,51εκ. |
| ΟΠΑΠ | 17,4000 | -1,19 % | 515.083 | 8,98εκ. |
| ΑΛΦΑ | 3,4090 | -1,30 % | 508.499 | 1,74εκ. |
| ΕΤΕ | 13,0700 | -0,15 % | 345.533 | 4,53εκ. |
| ΙΝΛΟΤ | 1,0860 | -0,55 % | 333.342 | 362,4χιλ. |
| AKTR | 8,4500 | 3,81 % | 186.772 | 1,58εκ. |
| ΔΕΗ | 15,7800 | -0,57 % | 172.884 | 2,76εκ. |
| ΜΠΕΛΑ | 27,9200 | -0,14 % | 164.076 | 4,59εκ. |
| BOCHGR | 7,9600 | 0,00 % | 150.438 | 1,20εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,1100 | 1,93 % | 25.278 | 0,33 % |
| ΟΠΑΠ | 17,4000 | -1,19 % | 515.083 | 0,14 % |
| EIS | 1,6180 | 1,51 % | 20.074 | 0,13 % |
| ΜΠΕΛΑ | 27,9200 | -0,14 % | 164.076 | 0,12 % |
| ΜΕΝΤΙ | 2,5500 | 0,00 % | 4.670 | 0,11 % |
| ΙΝΛΙΦ | 5,7200 | 0,35 % | 19.549 | 0,11 % |
| AKTR | 8,4500 | 3,81 % | 186.772 | 0,09 % |
| ΕΧΑΕ | 6,2000 | -0,80 % | 46.737 | 0,08 % |
| ΠΑΙΡ | 0,8700 | -1,14 % | 3.002 | 0,06 % |
| ΜΠΡΙΚ | 2,8600 | -1,38 % | 24.750 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΤΕΚ | 1,6500 | 0,61 % | 804 | 6,71 % |
| ΧΑΙΔΕ | 0,7400 | -1,33 % | 33 | 5,33 % |
| ΙΝΤΕΤ | 1,3500 | 1,50 % | 3.100 | 5,26 % |
| ΔΑΙΟΣ | 7,5500 | 4,86 % | 259 | 4,17 % |
| ΝΑΚΑΣ | 3,5400 | 4,12 % | 1.182 | 4,12 % |
| ΛΑΒΙ | 0,8140 | 1,24 % | 6.035 | 4,10 % |
| AKTR | 8,4500 | 3,81 % | 186.772 | 3,93 % |
| ΝΤΟΠΛΕΡ | 0,7550 | -1,95 % | 5.180 | 3,90 % |
| ΣΑΝΜΕΖΖ | 0,1872 | -1,58 % | 7.782 | 3,89 % |
| ΚΥΡΙΟ | 2,1100 | 1,93 % | 25.278 | 3,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|