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
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	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	0,00%	12,3800	12,4000	12,3800	15	185,00

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.%