| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 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 | 1,79% | 9,2900 | 9,3000 | 9,0300 | 206 | 1.870,00 |
| 31/5/2017 | 8,9200 | -3,57% | 9,0200 | 9,0200 | 8,9100 | 225 | 2.018,00 |
| 30/5/2017 | 9,2500 | -0,22% | 9,3000 | 9,3000 | 9,0800 | 1.415 | 13.088,00 |
| 29/5/2017 | 9,2700 | -1,28% | 9,0000 | 9,2700 | 9,0000 | 410 | 3.719,00 |
| 26/5/2017 | 9,3900 | 2,18% | 9,1900 | 9,4600 | 9,1900 | 220 | 2.026,00 |
| 25/5/2017 | 9,1900 | 0,00% | 9,1500 | 9,2500 | 9,1500 | 80 | 735,00 |
| 24/5/2017 | 9,1900 | 0,55% | 8,8000 | 9,1900 | 8,8000 | 310 | 2.751,00 |
| 23/5/2017 | 9,1400 | -3,79% | 9,1800 | 9,3000 | 9,1000 | 1.295 | 11.894,00 |
| 22/5/2017 | 9,5000 | 0,53% | 9,3000 | 9,9900 | 9,3000 | 3.509 | 33.344,00 |
| 19/5/2017 | 9,4500 | 10,79% | 8,9900 | 9,6000 | 8,7600 | 3.761 | 34.772,00 |
| 18/5/2017 | 8,5300 | 5,83% | 8,0600 | 8,9700 | 8,0100 | 3.180 | 27.233,00 |
| 17/5/2017 | 8,0600 | 3,33% | 7,9200 | 8,2200 | 7,9200 | 3.836 | 30.924,00 |
| 16/5/2017 | 7,8000 | 2,36% | 7,8000 | 7,8000 | 7,8000 | 428 | 3.338,00 |
| 15/5/2017 | 7,6200 | 0,53% | 7,6500 | 7,7700 | 7,5500 | 3.472 | 26.577,00 |
| 12/5/2017 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 11/5/2017 | 7,5800 | -0,13% | 7,6800 | 7,7200 | 7,5100 | 2.040 | 15.617,00 |
| 10/5/2017 | 7,5900 | -1,56% | 7,2700 | 7,5900 | 7,2600 | 279 | 2.033,00 |
| 09/5/2017 | 7,7100 | -0,52% | 7,7800 | 7,7800 | 7,5000 | 53 | 408,00 |
| 08/5/2017 | 7,7500 | 0,78% | 7,5000 | 7,7900 | 7,5000 | 403 | 3.069,00 |
| 05/5/2017 | 7,6900 | -9,53% | 7,6000 | 7,7100 | 7,5500 | 1.322 | 10.077,00 |
| 04/5/2017 | 8,5000 | 1,55% | 8,2300 | 8,6100 | 8,0500 | 3.853 | 31.902,00 |
| 03/5/2017 | 8,3700 | -1,30% | 8,2500 | 8,3800 | 8,2500 | 1.135 | 9.367,00 |
| 02/5/2017 | 8,4800 | 0,24% | 8,5000 | 8,5000 | 8,1400 | 816 | 6.841,00 |
| 28/4/2017 | 8,4600 | 0,24% | 8,5000 | 8,5000 | 8,4500 | 36 | 304,00 |
| 27/4/2017 | 8,4400 | 2,55% | 8,9900 | 8,9900 | 8,1500 | 686 | 5.817,00 |
| 26/4/2017 | 8,2300 | -1,56% | 8,2700 | 8,4500 | 8,2300 | 1.836 | 15.170,00 |
| 25/4/2017 | 8,3600 | -3,69% | 8,8700 | 8,8800 | 8,3600 | 3.767 | 32.176,00 |
| 24/4/2017 | 8,6800 | 2,97% | 8,4800 | 8,7600 | 8,3000 | 2.350 | 19.853,00 |
| 21/4/2017 | 8,4300 | 0,96% | 8,4300 | 8,4400 | 8,2300 | 1.164 | 9.722,00 |
| 20/4/2017 | 8,3500 | -0,48% | 8,4400 | 8,5200 | 8,2500 | 1.860 | 15.588,00 |
| 19/4/2017 | 8,3900 | 1,33% | 8,2300 | 8,4000 | 8,1200 | 3.620 | 30.185,00 |
| 18/4/2017 | 8,2800 | 5,34% | 8,3400 | 8,3500 | 7,8600 | 1.950 | 15.639,00 |
| 13/4/2017 | 7,8600 | -1,50% | 8,3700 | 8,4000 | 7,8300 | 738 | 5.894,00 |
| 12/4/2017 | 7,9800 | -0,13% | 8,3500 | 8,3600 | 7,8000 | 1.121 | 8.902,00 |
| 11/4/2017 | 7,9900 | 1,27% | 8,0100 | 8,0100 | 7,9800 | 620 | 4.956,00 |
| 10/4/2017 | 7,8900 | 2,73% | 7,8300 | 8,0000 | 7,7300 | 2.494 | 19.571,00 |
| 07/4/2017 | 7,6800 | -1,79% | 7,8400 | 7,8400 | 7,6200 | 2.520 | 19.343,00 |
| 06/4/2017 | 7,8200 | 1,82% | 7,7500 | 7,8200 | 7,7500 | 225 | 1.745,00 |
| 05/4/2017 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | ,00 | |
| 04/4/2017 | 7,6800 | -2,41% | 7,6600 | 7,7400 | 7,5100 | 1.445 | 11.036,00 |
| 03/4/2017 | 7,8700 | -1,13% | 7,8700 | 7,9900 | 7,6500 | 531 | 4.177,00 |
| 31/3/2017 | 7,9600 | 0,89% | 8,1400 | 8,1400 | 7,8000 | 100 | 795,00 |
| 30/3/2017 | 7,8900 | 1,81% | 7,8100 | 7,8900 | 7,8100 | 40 | 314,00 |
| 29/3/2017 | 7,7500 | 4,03% | 7,5500 | 7,8000 | 7,5200 | 4.827 | 37.050,00 |
| 28/3/2017 | 7,4500 | -3,75% | 8,1000 | 8,3800 | 7,4500 | 13.165 | 100.499,00 |
| 27/3/2017 | 7,7400 | 3,75% | 7,6500 | 8,1300 | 7,6000 | 5.465 | 42.942,00 |
| 24/3/2017 | 7,4600 | 3,76% | 7,1900 | 7,5700 | 7,1800 | 7.455 | 54.746,00 |
| 23/3/2017 | 7,1900 | 0,00% | 7,1900 | 7,1900 | 7,1900 | ,00 | |
| 22/3/2017 | 7,1900 | -0,83% | 7,1900 | 7,2000 | 7,1900 | 120 | 863,00 |
| 21/3/2017 | 7,2500 | -9,03% | 7,2400 | 7,2500 | 7,2400 | 50 | 362,00 |
| 20/3/2017 | 7,9700 | 4,32% | 7,9700 | 7,9700 | 7,9700 | 6 | 47,00 |
| 17/3/2017 | 7,6400 | 5,38% | 7,9700 | 7,9700 | 7,2000 | 21 | 160,00 |
| 16/3/2017 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 15/3/2017 | 7,2500 | -1,76% | 7,8900 | 7,9000 | 7,2500 | 30 | 230,00 |
| 14/3/2017 | 7,3800 | 6,34% | 7,3800 | 7,3800 | 7,3800 | 20 | 147,00 |
| 13/3/2017 | 6,9400 | 1,91% | 7,0000 | 7,0000 | 6,9400 | 49 | 342,00 |
| 10/3/2017 | 6,8100 | -14,45% | 7,4000 | 7,4000 | 6,7900 | 2.201 | 15.183,00 |
| 09/3/2017 | 7,9600 | 9,04% | 7,9600 | 7,9600 | 7,9600 | 10 | 79,00 |
| 08/3/2017 | 7,3000 | -2,54% | 7,3000 | 7,3000 | 7,1000 | 120 | 868,00 |
| 07/3/2017 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | ,00 | |
| 06/3/2017 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | ,00 | |
| 03/3/2017 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | ,00 | |
| 02/3/2017 | 7,4900 | -1,96% | 7,4800 | 7,5000 | 7,4800 | 600 | 4.495,00 |
| 01/3/2017 | 7,6400 | 0,00% | 7,6400 | 7,6400 | 7,6400 | ,00 | |
| 28/2/2017 | 7,6400 | 5,23% | 7,7000 | 7,7000 | 7,6200 | 310 | 2.367,00 |
| 24/2/2017 | 7,2600 | 1,68% | 7,1000 | 7,4000 | 7,1000 | 2.410 | 17.432,00 |
| 23/2/2017 | 7,1400 | 3,48% | 7,5000 | 7,5000 | 6,9700 | 2.092 | 14.940,00 |
| 22/2/2017 | 6,9000 | 2,22% | 6,8800 | 7,0500 | 6,8800 | 2.120 | 14.697,00 |
| 21/2/2017 | 6,7500 | -0,74% | 6,7100 | 6,7500 | 6,5200 | 2.977 | 19.795,00 |
| 20/2/2017 | 6,8000 | -1,16% | 6,9000 | 6,9000 | 6,6800 | 330 | 2.244,00 |
| 17/2/2017 | 6,8800 | 0,15% | 7,0000 | 7,0000 | 6,8800 | 218 | 1.502,00 |
| 16/2/2017 | 6,8700 | -1,43% | 7,8000 | 7,8000 | 6,6200 | 861 | 5.913,00 |
| 15/2/2017 | 6,9700 | 0,00% | 6,9700 | 6,9700 | 6,9700 | ,00 | |
| 14/2/2017 | 6,9700 | 0,00% | 6,9700 | 6,9700 | 6,9700 | 57 | 397,00 |
| 13/2/2017 | 6,9700 | 7,07% | 7,0000 | 7,0000 | 6,7000 | 615 | 4.284,00 |
| 10/2/2017 | 6,5100 | -17,49% | 6,5100 | 6,5100 | 6,5100 | 1 | 6,00 |
| 09/2/2017 | 7,8900 | 14,35% | 7,8900 | 7,8900 | 7,8900 | 20 | 157,00 |
| 08/2/2017 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 150 | 1.035,00 |
| 07/2/2017 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 1.500 | 10.350,00 |
| 06/2/2017 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 03/2/2017 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 02/2/2017 | 6,9000 | 8,49% | 7,2900 | 7,2900 | 6,7300 | 77 | 531,00 |
| 01/2/2017 | 6,3600 | -8,62% | 6,3600 | 6,3600 | 6,3600 | 25 | 159,00 |
| 31/1/2017 | 6,9600 | 0,87% | 7,4900 | 7,4900 | 6,4000 | 995 | 6.870,01 |
| 30/1/2017 | 6,9000 | 3,29% | 7,2700 | 7,2700 | 6,8900 | 1.463 | 10.101,55 |
| 27/1/2017 | 6,6800 | 4,38% | 5,7700 | 6,9300 | 5,7700 | 131 | 859,99 |
| 26/1/2017 | 6,4000 | -3,03% | 7,1400 | 7,1400 | 6,4000 | 28 | 181,42 |
| 25/1/2017 | 6,6000 | -1,49% | 6,9000 | 7,9700 | 6,6000 | 70 | 480,37 |
| 24/1/2017 | 6,7000 | -15,19% | 6,6000 | 6,8000 | 6,6000 | 10.321 | 68.129,73 |
| 23/1/2017 | 7,9000 | -4,24% | 5,8200 | 7,9000 | 5,8200 | 131 | 826,90 |
| 20/1/2017 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 19/1/2017 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 18/1/2017 | 8,2500 | 26,92% | 8,2500 | 8,2500 | 8,2500 | 6 | 49,50 |
| 17/1/2017 | 6,5000 | 6,56% | 6,5000 | 6,5000 | 6,5000 | 129 | 838,50 |
| 16/1/2017 | 6,1000 | -6,15% | 6,9000 | 6,9000 | 5,9000 | 483 | 2.923,92 |
| 13/1/2017 | 6,5000 | -5,66% | 6,4000 | 6,5000 | 6,4000 | 198 | 1.272,00 |
| 12/1/2017 | 6,8900 | 0,00% | 6,8900 | 6,8900 | 6,8900 | ,00 | |
| 11/1/2017 | 6,8900 | 0,00% | 6,8900 | 6,8900 | 6,8900 | ,00 | |
| 10/1/2017 | 6,8900 | 6,00% | 6,8900 | 6,8900 | 6,8900 | 6 | 41,00 |
| 09/1/2017 | 6,5000 | -5,66% | 6,5000 | 6,5000 | 6,5000 | 10 | 65,00 |
| 05/1/2017 | 6,8900 | 1,92% | 7,9100 | 7,9100 | 6,8900 | 56 | 391,00 |
| 04/1/2017 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | ,00 | |
| 03/1/2017 | 6,7600 | 9,92% | 6,7600 | 6,7600 | 6,7600 | 30 | 202,00 |
| 02/1/2017 | 6,1500 | -12,89% | 7,2000 | 7,2000 | 6,1000 | 102 | 627,00 |
| 30/12/2016 | 7,0600 | 5,69% | 6,9900 | 7,1900 | 6,9800 | 307 | 2.156,52 |
| 29/12/2016 | 6,6800 | -20,76% | 9,2000 | 9,2000 | 6,0200 | 1.273 | 7.968,43 |
| 28/12/2016 | 8,4300 | 0,00% | 8,4300 | 8,4300 | 8,4300 | 11 | 92,73 |
| 27/12/2016 | 8,4300 | 0,00% | 8,4300 | 8,4300 | 8,4300 | ,00 | |
| 23/12/2016 | 8,4300 | 29,89% | 8,4300 | 8,4300 | 8,4300 | 11 | 92,73 |
| 22/12/2016 | 6,4900 | 1,41% | 6,4900 | 6,5000 | 6,4800 | 42 | 272,45 |
| 21/12/2016 | 6,4000 | 1,59% | 6,4000 | 6,4000 | 6,4000 | 8 | 51,20 |
| 20/12/2016 | 6,3000 | 2,27% | 6,3000 | 6,3000 | 5,9400 | 584 | 3.622,01 |
| 19/12/2016 | 6,1600 | 2,84% | 6,1500 | 6,3300 | 6,1400 | 224 | 1.376,83 |
| 16/12/2016 | 5,9900 | 2,39% | 5,7000 | 6,1400 | 5,7000 | 1.560 | 9.301,06 |
| 15/12/2016 | 5,8500 | -5,80% | 6,0300 | 6,0300 | 5,5500 | 708 | 4.161,90 |
| 14/12/2016 | 6,2100 | -11,16% | 7,0000 | 8,9000 | 6,2100 | 108 | 699,80 |
| 13/12/2016 | 6,9900 | 11,13% | 6,9900 | 6,9900 | 6,9900 | 6 | 41,94 |
| 12/12/2016 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 09/12/2016 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 08/12/2016 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 07/12/2016 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | ,00 | |
| 06/12/2016 | 6,2900 | 1,45% | 6,2000 | 6,2900 | 6,2000 | 26 | 161,29 |
| 05/12/2016 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 02/12/2016 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 01/12/2016 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 30/11/2016 | 6,2000 | 1,47% | 6,2000 | 6,2000 | 6,2000 | 5 | 31,00 |
| 29/11/2016 | 6,1100 | 0,00% | 6,1100 | 6,1100 | 6,1100 | ,00 | |
| 28/11/2016 | 6,1100 | 0,00% | 6,1100 | 6,1100 | 6,1100 | ,00 | |
| 25/11/2016 | 6,1100 | -1,29% | 7,9000 | 7,9000 | 6,1100 | 32 | 206,26 |
| 24/11/2016 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 6,1900 | ,00 | |
| 23/11/2016 | 6,1900 | 2,48% | 6,1900 | 6,1900 | 6,1900 | 4 | 24,76 |
| 22/11/2016 | 6,0400 | 9,82% | 6,0400 | 6,0400 | 6,0400 | 6 | 36,24 |
| 21/11/2016 | 5,5000 | 3,58% | 5,6900 | 5,6900 | 5,5000 | 755 | 4.154,25 |
| 18/11/2016 | 5,3100 | 1,14% | 5,1300 | 5,7800 | 5,1300 | 105 | 558,78 |
| 17/11/2016 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 16/11/2016 | 5,2500 | -12,35% | 6,1900 | 6,1900 | 5,2500 | 4 | 23,82 |
| 15/11/2016 | 5,9900 | 14,75% | 5,9900 | 5,9900 | 5,9900 | 6 | 35,94 |
| 14/11/2016 | 5,2200 | 0,00% | 5,2200 | 5,2200 | 5,2200 | ,00 | |
| 11/11/2016 | 5,2200 | -4,22% | 5,9000 | 5,9000 | 5,2200 | 4 | 22,92 |
| 10/11/2016 | 5,4500 | -2,50% | 5,4500 | 5,4500 | 5,4500 | 300 | 1.635,00 |
| 09/11/2016 | 5,5900 | 4,68% | 5,5900 | 5,5900 | 5,5900 | 5 | 27,95 |
| 08/11/2016 | 5,3400 | -2,91% | 5,3400 | 5,3400 | 5,3400 | 250 | 1.335,00 |
| 07/11/2016 | 5,5000 | -8,33% | 5,5000 | 5,5000 | 5,5000 | 50 | 275,00 |
| 04/11/2016 | 6,0000 | 2,92% | 6,0000 | 6,0000 | 6,0000 | 4 | 24,00 |
| 03/11/2016 | 5,8300 | 9,79% | 5,8300 | 5,8300 | 5,8300 | 3 | 17,49 |
| 02/11/2016 | 5,3100 | -15,31% | 5,3100 | 5,3100 | 5,3100 | 350 | 1.858,50 |
| 01/11/2016 | 6,2700 | 9,81% | 6,2700 | 6,2700 | 6,2700 | 3 | 18,81 |
| 31/10/2016 | 5,7100 | 9,39% | 5,7100 | 5,7100 | 5,7100 | 3 | 17,13 |
| 27/10/2016 | 5,2200 | -8,42% | 5,2200 | 5,2300 | 5,2100 | 1.853 | 9.665,69 |
| 26/10/2016 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 25/10/2016 | 5,7000 | 9,62% | 5,7000 | 5,7000 | 5,7000 | 3 | 17,10 |
| 24/10/2016 | 5,2000 | -2,80% | 5,2000 | 5,2000 | 5,2000 | 600 | 3.120,00 |
| 21/10/2016 | 5,3500 | -1,11% | 5,2500 | 5,3500 | 5,2500 | 550 | 2.922,50 |
| 20/10/2016 | 5,4100 | 3,84% | 5,3200 | 5,4700 | 5,3100 | 433 | 2.333,51 |
| 19/10/2016 | 5,2100 | -2,43% | 5,0900 | 5,2100 | 5,0900 | 320 | 1.659,40 |
| 18/10/2016 | 5,3400 | 0,75% | 5,3000 | 5,4000 | 5,2100 | 1.030 | 5.515,56 |
| 17/10/2016 | 5,3000 | -7,34% | 5,0600 | 5,3000 | 5,0600 | 720 | 3.766,00 |
| 14/10/2016 | 5,7200 | 10,00% | 5,6900 | 5,7200 | 5,6900 | 31 | 176,62 |
| 13/10/2016 | 5,2000 | -5,45% | 5,0200 | 5,2000 | 5,0000 | 967 | 4.984,06 |
| 12/10/2016 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 11/10/2016 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 11 | 60,50 |
| 10/10/2016 | 5,5000 | 5,77% | 5,5000 | 5,5000 | 5,5000 | 3 | 16,50 |
| 07/10/2016 | 5,2000 | -5,45% | 5,2000 | 5,2000 | 5,2000 | 50 | 260,00 |
| 06/10/2016 | 5,5000 | 3,38% | 5,5000 | 5,5000 | 5,5000 | 3 | 16,50 |
| 05/10/2016 | 5,3200 | -0,75% | 5,2000 | 5,3200 | 5,2000 | 103 | 535,96 |
| 04/10/2016 | 5,3600 | 5,10% | 5,3600 | 5,3600 | 5,3600 | 3 | 16,08 |
| 03/10/2016 | 5,1000 | 0,79% | 5,1000 | 5,1000 | 5,1000 | 100 | 510,00 |
| 30/9/2016 | 5,0600 | -7,83% | 5,0600 | 5,0600 | 5,0600 | 5 | 25,30 |
| 29/9/2016 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 28/9/2016 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 27/9/2016 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 26/9/2016 | 5,4900 | 3,20% | 5,4900 | 5,4900 | 5,4900 | 3 | 16,47 |
| 23/9/2016 | 5,3200 | 0,57% | 5,2000 | 5,3200 | 5,2000 | 160 | 833,56 |
| 22/9/2016 | 5,2900 | 1,73% | 5,2900 | 5,2900 | 5,2900 | 3 | 15,87 |
| 21/9/2016 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 3 | 15,60 |
| 20/9/2016 | 5,1500 | 1,18% | 4,9500 | 5,1500 | 4,9500 | 1.573 | 8.078,85 |
| 19/9/2016 | 5,0900 | -3,60% | 4,9500 | 5,0900 | 4,9500 | 110 | 548,77 |
| 16/9/2016 | 5,2800 | 5,60% | 5,2800 | 5,2800 | 5,2800 | 5 | 26,40 |
| 15/9/2016 | 5,0000 | 1,63% | 5,0000 | 5,0000 | 4,8300 | 690 | 3.417,43 |
| 14/9/2016 | 4,9200 | -8,72% | 4,9000 | 5,0000 | 4,8600 | 1.330 | 6.491,65 |
| 13/9/2016 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 12/9/2016 | 5,3900 | 8,02% | 5,3900 | 5,3900 | 5,3900 | 11 | 59,29 |
| 09/9/2016 | 4,9900 | -3,85% | 5,0000 | 5,1000 | 4,9600 | 791 | 3.948,62 |
| 08/9/2016 | 5,1900 | 2,37% | 5,0900 | 5,1900 | 5,0900 | 190 | 967,40 |
| 07/9/2016 | 5,0700 | -5,23% | 5,0200 | 5,0700 | 4,9700 | 420 | 2.096,10 |
| 06/9/2016 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 05/9/2016 | 5,3500 | 4,29% | 5,3500 | 5,3500 | 5,3500 | 3 | 16,05 |
| 02/9/2016 | 5,1300 | -0,19% | 5,0100 | 5,1300 | 5,0000 | 411 | 2.056,88 |
| 01/9/2016 | 5,1400 | -9,19% | 5,1500 | 5,2700 | 4,9900 | 5.202 | 26.166,74 |
| 31/8/2016 | 5,6600 | 0,35% | 5,6800 | 5,6800 | 5,6600 | 17 | 96,28 |
| 30/8/2016 | 5,6400 | 0,71% | 5,6800 | 5,6800 | 5,6400 | 31 | 175,11 |
| 29/8/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 26/8/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 25/8/2016 | 5,6000 | 2,19% | 5,5000 | 5,6000 | 5,5000 | 21 | 115,60 |
| 24/8/2016 | 5,4800 | 6,20% | 5,4800 | 5,4800 | 5,4800 | 3 | 16,44 |
| 23/8/2016 | 5,1600 | -4,44% | 5,1600 | 5,1600 | 5,1600 | 3 | 15,48 |
| 22/8/2016 | 5,4000 | 2,66% | 5,3500 | 5,4000 | 5,3500 | 1.260 | 6.762,75 |
| 19/8/2016 | 5,2600 | -2,59% | 5,3000 | 5,3000 | 5,2500 | 550 | 2.897,50 |
| 18/8/2016 | 5,4000 | 0,00% | 5,3900 | 5,4000 | 5,3900 | 440 | 2.375,00 |
| 17/8/2016 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 16/8/2016 | 5,4000 | 0,00% | 5,3900 | 5,4000 | 5,3900 | 235 | 1.268,00 |
| 12/8/2016 | 5,4000 | 0,00% | 5,3900 | 5,4000 | 5,3900 | 300 | 1.619,50 |
| 11/8/2016 | 5,4000 | 0,00% | 5,3900 | 5,4000 | 5,3900 | 200 | 1.079,60 |
| 10/8/2016 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 09/8/2016 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 08/8/2016 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 05/8/2016 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 04/8/2016 | 5,4000 | -0,92% | 5,4000 | 5,4000 | 5,4000 | 10 | 54,00 |
| 03/8/2016 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 02/8/2016 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 01/8/2016 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 29/7/2016 | 5,4500 | 3,02% | 5,4500 | 5,4500 | 5,4500 | 100 | 545,00 |
| 28/7/2016 | 5,2900 | -17,86% | 5,2800 | 5,4900 | 5,2800 | 308 | 1.644,96 |
| 27/7/2016 | 6,4400 | 0,00% | 6,4400 | 6,4400 | 6,4400 | ,00 | |
| 26/7/2016 | 6,4400 | 0,00% | 6,4400 | 6,4400 | 6,4400 | ,00 | |
| 25/7/2016 | 6,4400 | 0,00% | 6,4400 | 6,4400 | 6,4400 | ,00 | |
| 22/7/2016 | 6,4400 | 0,00% | 6,4400 | 6,4400 | 6,4400 | ,00 | |
| 21/7/2016 | 6,4400 | 9,15% | 6,4400 | 6,4400 | 6,4400 | 10 | 64,40 |
| 20/7/2016 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 19/7/2016 | 5,9000 | 3,69% | 5,9000 | 5,9000 | 5,9000 | 4 | 23,60 |
| 18/7/2016 | 5,6900 | 7,36% | 5,6900 | 5,6900 | 5,6900 | 3 | 17,07 |
| 15/7/2016 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 422 | 2.236,60 |
| 14/7/2016 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 12 | 63,60 |
| 13/7/2016 | 5,3000 | 0,76% | 5,1500 | 5,3000 | 5,1500 | 440 | 2.270,50 |
| 12/7/2016 | 5,2600 | -7,72% | 5,6700 | 5,6700 | 5,2600 | 51 | 268,67 |
| 11/7/2016 | 5,7000 | 9,20% | 5,7000 | 5,7000 | 5,7000 | 3 | 17,10 |
| 08/7/2016 | 5,2200 | 0,00% | 5,2200 | 5,2200 | 5,2200 | ,00 | |
| 07/7/2016 | 5,2200 | -1,51% | 5,1500 | 5,2200 | 5,1500 | 16 | 82,96 |
| 06/7/2016 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 05/7/2016 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 04/7/2016 | 5,3000 | -6,85% | 5,4000 | 5,4500 | 5,3000 | 450 | 2.410,00 |
| 01/7/2016 | 5,6900 | 3,08% | 5,6900 | 5,6900 | 5,6900 | 6 | 34,14 |
| 30/6/2016 | 5,5200 | 4,15% | 5,5500 | 5,5500 | 5,5200 | 4 | 22,14 |
| 29/6/2016 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 28/6/2016 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 27/6/2016 | 5,3000 | 4,95% | 5,1500 | 5,3000 | 5,1500 | 350 | 1.835,00 |
| 24/6/2016 | 5,0500 | -7,00% | 4,9000 | 5,1000 | 4,9000 | 1.821 | 9.160,19 |
| 23/6/2016 | 5,4300 | 0,74% | 5,3900 | 5,4300 | 5,3900 | 150 | 810,35 |
| 22/6/2016 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 21/6/2016 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 17/6/2016 | 5,3900 | -1,82% | 5,1600 | 5,4300 | 5,1600 | 137 | 723,62 |
| 16/6/2016 | 5,4900 | 4,77% | 5,4900 | 5,4900 | 5,4900 | 6 | 32,94 |
| 15/6/2016 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,2400 | ,00 | |
| 14/6/2016 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,2400 | ,00 | |
| 13/6/2016 | 5,2400 | -5,59% | 5,3100 | 5,3100 | 5,2400 | 35 | 184,59 |
| 10/6/2016 | 5,5500 | -2,63% | 5,3100 | 5,5500 | 5,3100 | 92 | 504,74 |
| 09/6/2016 | 5,7000 | 5,95% | 5,7000 | 5,7000 | 5,7000 | 4 | 22,80 |
| 08/6/2016 | 5,3800 | -1,65% | 5,3800 | 5,3900 | 5,3800 | 218 | 1.173,02 |
| 07/6/2016 | 5,4700 | -1,26% | 5,4700 | 5,4700 | 5,4700 | 15 | 82,05 |
| 06/6/2016 | 5,5400 | 2,59% | 5,5400 | 5,5400 | 5,5400 | 4 | 22,16 |
| 03/6/2016 | 5,4000 | -2,88% | 5,4000 | 5,4000 | 5,4000 | 150 | 810,00 |
| 02/6/2016 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | ,00 | |
| 01/6/2016 | 5,5600 | 0,54% | 5,5900 | 5,5900 | 5,5600 | 225 | 1.257,00 |
| 31/5/2016 | 5,5300 | 4,34% | 5,3800 | 5,5900 | 5,3800 | 518 | 2.871,74 |
| 30/5/2016 | 5,3000 | 1,73% | 5,2100 | 5,3000 | 5,2100 | 58 | 306,68 |
| 27/5/2016 | 5,2100 | -2,25% | 5,3900 | 5,3900 | 5,2000 | 476 | 2.489,54 |
| 26/5/2016 | 5,3300 | -0,37% | 5,4400 | 5,4400 | 5,3300 | 845 | 4.504,29 |
| 25/5/2016 | 5,3500 | 0,00% | 5,0000 | 5,3500 | 5,0000 | 1.400 | 7.142,50 |
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. | 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.% |
|---|