| 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 |
|---|---|---|---|---|---|---|---|
| 24/5/2016 | 5,3000 | 0,00% | 5,2100 | 5,3000 | 5,2000 | 215 | 1.120,35 |
| 23/5/2016 | 5,3000 | -3,28% | 5,3000 | 5,3000 | 5,3000 | 4 | 21,20 |
| 20/5/2016 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 19/5/2016 | 5,4800 | 2,24% | 5,4800 | 5,4800 | 5,4800 | 7 | 38,36 |
| 18/5/2016 | 5,3600 | -3,60% | 5,1700 | 5,3600 | 5,1600 | 1.140 | 5.931,60 |
| 17/5/2016 | 5,5600 | 1,46% | 5,2500 | 5,5700 | 5,1300 | 570 | 3.039,46 |
| 16/5/2016 | 5,4800 | 3,40% | 5,3000 | 5,4800 | 5,3000 | 200 | 1.073,80 |
| 13/5/2016 | 5,3000 | -0,56% | 5,1500 | 5,3000 | 5,1400 | 550 | 2.853,50 |
| 12/5/2016 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | 100 | 533,00 |
| 11/5/2016 | 5,3300 | -2,91% | 5,3100 | 5,3400 | 5,3000 | 650 | 3.451,63 |
| 10/5/2016 | 5,4900 | 3,00% | 5,2100 | 5,5000 | 5,2100 | 705 | 3.702,70 |
| 09/5/2016 | 5,3300 | -9,51% | 5,5000 | 5,5000 | 5,3300 | 855 | 4.604,44 |
| 06/5/2016 | 5,8900 | 7,09% | 6,0400 | 6,0500 | 5,5000 | 215 | 1.217,35 |
| 05/5/2016 | 5,5000 | 1,66% | 5,3100 | 5,8000 | 5,3000 | 560 | 3.033,25 |
| 04/5/2016 | 5,4100 | -0,18% | 5,7000 | 5,7000 | 5,4000 | 497 | 2.703,43 |
| 28/4/2016 | 5,4200 | -7,98% | 5,3300 | 5,4200 | 5,3300 | 44 | 237,31 |
| 27/4/2016 | 5,8900 | -0,17% | 5,8900 | 5,8900 | 5,8800 | 1.000 | 5.888,69 |
| 26/4/2016 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 25/4/2016 | 5,9000 | 5,36% | 5,6000 | 5,9500 | 5,5500 | 182 | 1.048,14 |
| 22/4/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 21/4/2016 | 5,6000 | -2,61% | 5,9900 | 5,9900 | 5,6000 | 324 | 1.815,96 |
| 20/4/2016 | 5,7500 | -2,04% | 5,9900 | 5,9900 | 5,7000 | 459 | 2.638,35 |
| 19/4/2016 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | ,00 | |
| 18/4/2016 | 5,8700 | 0,86% | 5,8700 | 5,8700 | 5,8700 | 23 | 135,01 |
| 15/4/2016 | 5,8200 | -5,37% | 5,7000 | 5,8200 | 5,7000 | 250 | 1.433,20 |
| 14/4/2016 | 6,1500 | 11,41% | 6,0700 | 6,1500 | 6,0700 | 17 | 103,67 |
| 13/4/2016 | 5,5200 | -4,00% | 5,6800 | 5,6900 | 5,5200 | 548 | 3.034,34 |
| 12/4/2016 | 5,7500 | 6,68% | 5,8000 | 5,8000 | 5,7500 | 365 | 2.099,00 |
| 11/4/2016 | 5,3900 | -0,37% | 5,9000 | 5,9000 | 5,3900 | 16 | 89,30 |
| 08/4/2016 | 5,4100 | -3,05% | 5,8700 | 5,8700 | 5,4100 | 11 | 62,27 |
| 07/4/2016 | 5,5800 | 3,53% | 5,5200 | 5,7400 | 5,4200 | 510 | 2.815,80 |
| 06/4/2016 | 5,3900 | -1,82% | 5,3900 | 5,3900 | 5,3900 | 195 | 1.051,05 |
| 05/4/2016 | 5,4900 | 1,29% | 5,4800 | 5,4900 | 5,4800 | 345 | 1.891,60 |
| 04/4/2016 | 5,4200 | -0,73% | 5,0000 | 5,5700 | 5,0000 | 901 | 4.673,57 |
| 01/4/2016 | 5,4600 | -1,44% | 5,4600 | 5,5400 | 5,4600 | 205 | 1.119,70 |
| 31/3/2016 | 5,5400 | -4,15% | 5,5000 | 5,5400 | 5,5000 | 300 | 1.658,00 |
| 30/3/2016 | 5,7800 | 9,06% | 5,7800 | 5,7800 | 5,7800 | 4 | 23,12 |
| 29/3/2016 | 5,3000 | -3,46% | 5,3100 | 5,3100 | 5,3000 | 201 | 1.065,72 |
| 24/3/2016 | 5,4900 | 0,73% | 5,4900 | 5,4900 | 5,4900 | 13 | 71,37 |
| 23/3/2016 | 5,4500 | 2,83% | 5,3900 | 5,5000 | 5,3000 | 921 | 5.017,02 |
| 22/3/2016 | 5,3000 | 0,00% | 5,0100 | 5,4900 | 5,0000 | 419 | 2.102,43 |
| 21/3/2016 | 5,3000 | -1,85% | 5,3900 | 5,3900 | 5,1600 | 20 | 106,85 |
| 18/3/2016 | 5,4000 | -8,63% | 5,0800 | 5,6800 | 5,0800 | 447 | 2.407,64 |
| 17/3/2016 | 5,9100 | 4,23% | 6,2200 | 6,2200 | 5,0800 | 24 | 128,11 |
| 16/3/2016 | 5,6700 | 6,38% | 4,9000 | 5,6700 | 4,9000 | 351 | 1.720,67 |
| 15/3/2016 | 5,3300 | 4,51% | 5,3300 | 5,3300 | 5,3300 | 1 | 5,33 |
| 11/3/2016 | 5,1000 | 1,19% | 5,1000 | 5,1000 | 5,1000 | 81 | 413,10 |
| 10/3/2016 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 09/3/2016 | 5,0400 | -8,20% | 5,0000 | 5,0600 | 5,0000 | 1.760 | 8.810,74 |
| 08/3/2016 | 5,4900 | 4,57% | 5,4900 | 5,4900 | 5,4900 | 1 | 5,49 |
| 07/3/2016 | 5,2500 | 1,55% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,25 |
| 04/3/2016 | 5,1700 | 2,38% | 5,0500 | 5,1700 | 5,0500 | 120 | 606,12 |
| 03/3/2016 | 5,0500 | -1,56% | 5,0100 | 5,1800 | 4,9500 | 1.001 | 5.017,78 |
| 02/3/2016 | 5,1300 | -3,21% | 5,3000 | 5,3000 | 5,1300 | 31 | 159,20 |
| 01/3/2016 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 29/2/2016 | 5,3000 | 1,15% | 5,2900 | 5,3000 | 5,2900 | 84 | 444,70 |
| 26/2/2016 | 5,2400 | 2,75% | 5,2400 | 5,2500 | 5,2400 | 250 | 1.311,01 |
| 25/2/2016 | 5,1000 | -0,78% | 5,1000 | 5,1000 | 5,1000 | 5 | 25,50 |
| 24/2/2016 | 5,1400 | 2,39% | 5,0200 | 5,1700 | 5,0200 | 207 | 1.052,19 |
| 23/2/2016 | 5,0200 | 0,40% | 4,9800 | 5,1500 | 4,9800 | 928 | 4.686,93 |
| 22/2/2016 | 5,0000 | -4,21% | 5,0000 | 5,0000 | 5,0000 | 300 | 1.500,00 |
| 19/2/2016 | 5,2200 | 4,19% | 5,2000 | 5,2500 | 5,1000 | 2.700 | 14.135,87 |
| 18/2/2016 | 5,0100 | -2,72% | 4,8900 | 5,1500 | 4,8700 | 3.094 | 15.344,84 |
| 17/2/2016 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 600 | 3.090,00 |
| 16/2/2016 | 5,1500 | 0,00% | 5,0000 | 5,1500 | 5,0000 | 642 | 3.216,30 |
| 15/2/2016 | 5,1500 | 3,00% | 5,0000 | 5,1500 | 5,0000 | 701 | 3.505,15 |
| 12/2/2016 | 5,0000 | -0,79% | 5,0000 | 5,0000 | 5,0000 | 100 | 500,00 |
| 11/2/2016 | 5,0400 | 0,80% | 5,0000 | 5,2900 | 4,9000 | 1.219 | 6.096,61 |
| 10/2/2016 | 5,0000 | 0,00% | 5,0000 | 5,4700 | 5,0000 | 223 | 1.125,81 |
| 09/2/2016 | 5,0000 | 0,00% | 5,0100 | 5,0100 | 5,0000 | 600 | 3.001,00 |
| 08/2/2016 | 5,0000 | -14,97% | 5,9500 | 5,9500 | 5,0000 | 424 | 2.134,25 |
| 05/2/2016 | 5,8800 | 5,76% | 5,0500 | 5,8800 | 5,0400 | 115 | 592,80 |
| 04/2/2016 | 5,5600 | -5,76% | 5,5000 | 5,6000 | 5,5000 | 515 | 2.834,00 |
| 03/2/2016 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 55 | 324,50 |
| 02/2/2016 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 01/2/2016 | 5,9000 | -0,67% | 5,9000 | 5,9000 | 5,9000 | 50 | 295,00 |
| 29/1/2016 | 5,9400 | 0,68% | 5,9400 | 5,9400 | 5,9400 | ,00 | |
| 28/1/2016 | 5,9000 | -3,28% | 5,9000 | 5,9000 | 5,9000 | 50 | 80,52 |
| 27/1/2016 | 6,1000 | -19,74% | 6,2500 | 6,2500 | 6,1000 | 211 | 1.310,75 |
| 26/1/2016 | 7,6000 | 9,04% | 7,6000 | 7,6000 | 7,6000 | 2 | 15,20 |
| 25/1/2016 | 6,9700 | 8,06% | 7,0000 | 7,0000 | 6,9700 | 4 | 27,97 |
| 22/1/2016 | 6,4500 | 7,50% | 6,4500 | 6,4500 | 6,4500 | 2 | 12,90 |
| 21/1/2016 | 6,0000 | -16,08% | 6,0000 | 6,0000 | 6,0000 | 270 | 1.620,00 |
| 20/1/2016 | 7,1500 | -9,26% | 8,4900 | 8,4900 | 7,1500 | 160 | 1.157,40 |
| 19/1/2016 | 7,8800 | -1,50% | 7,8800 | 7,8800 | 7,8800 | 10 | 78,80 |
| 18/1/2016 | 8,0000 | 5,40% | 8,0000 | 8,0000 | 8,0000 | 3 | 24,00 |
| 15/1/2016 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | ,00 | |
| 14/1/2016 | 7,5900 | 9,37% | 7,5900 | 7,5900 | 7,5900 | 4 | 30,36 |
| 13/1/2016 | 6,9400 | 8,78% | 6,9400 | 6,9400 | 6,9400 | 3 | 20,82 |
| 12/1/2016 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,3800 | ,00 | |
| 11/1/2016 | 6,3800 | 10,00% | 6,3800 | 6,3800 | 6,3800 | 5 | 31,90 |
| 08/1/2016 | 5,8000 | -3,17% | 5,8000 | 5,8000 | 5,8000 | 140 | 812,00 |
| 07/1/2016 | 5,9900 | 2,74% | 5,9900 | 5,9900 | 5,9900 | 3 | 17,97 |
| 05/1/2016 | 5,8300 | 0,69% | 5,8200 | 5,8300 | 5,8200 | 185 | 1.077,97 |
| 04/1/2016 | 5,7900 | 4,70% | 5,7900 | 5,7900 | 5,7900 | 2 | 11,58 |
| 31/12/2015 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 30/12/2015 | 5,5300 | 1,10% | 5,4100 | 5,5300 | 5,4100 | 444 | 2.433,49 |
| 29/12/2015 | 5,4700 | 1,30% | 5,4000 | 5,4800 | 5,4000 | 258 | 1.410,31 |
| 28/12/2015 | 5,4000 | 5,47% | 5,3900 | 5,4000 | 5,3900 | 15 | 80,86 |
| 23/12/2015 | 5,1200 | -2,48% | 5,3000 | 5,3000 | 5,0000 | 190 | 977,74 |
| 22/12/2015 | 5,2500 | 0,96% | 5,2000 | 5,2500 | 5,2000 | 76 | 395,70 |
| 21/12/2015 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 18/12/2015 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 17/12/2015 | 5,2000 | 0,19% | 4,9000 | 5,2000 | 4,9000 | 12 | 61,30 |
| 16/12/2015 | 5,1900 | 0,00% | 5,0000 | 5,1900 | 5,0000 | 53 | 274,50 |
| 15/12/2015 | 5,1900 | 1,37% | 4,9000 | 5,1900 | 4,9000 | 77 | 386,50 |
| 14/12/2015 | 5,1200 | -0,58% | 4,9800 | 5,1500 | 4,9800 | 100 | 509,50 |
| 11/12/2015 | 5,1500 | 0,19% | 4,9000 | 5,2000 | 4,9000 | 248 | 1.259,43 |
| 10/12/2015 | 5,1400 | -1,15% | 4,9900 | 5,1500 | 4,9900 | 100 | 506,88 |
| 09/12/2015 | 5,2000 | 0,97% | 4,9900 | 5,2000 | 4,9900 | 40 | 203,30 |
| 08/12/2015 | 5,1500 | 3,21% | 4,8400 | 5,2000 | 4,8400 | 68 | 339,30 |
| 07/12/2015 | 4,9900 | -0,40% | 4,9900 | 4,9900 | 4,9900 | 20 | 99,80 |
| 04/12/2015 | 5,0100 | -6,18% | 5,0000 | 5,2900 | 5,0000 | 190 | 957,34 |
| 03/12/2015 | 5,3400 | 0,00% | 5,3400 | 5,3400 | 5,3400 | ,00 | |
| 02/12/2015 | 5,3400 | 8,98% | 4,9100 | 5,3500 | 4,9100 | 146 | 755,42 |
| 01/12/2015 | 4,9000 | -5,04% | 4,9000 | 4,9000 | 4,9000 | 10 | 49,00 |
| 30/11/2015 | 5,1600 | 0,19% | 5,3000 | 5,4500 | 5,1500 | 222 | 1.152,70 |
| 27/11/2015 | 5,1500 | 0,39% | 5,1000 | 5,1500 | 5,1000 | 190 | 971,50 |
| 26/11/2015 | 5,1300 | -0,19% | 5,3000 | 5,3000 | 4,9100 | 82 | 418,86 |
| 25/11/2015 | 5,1400 | 0,00% | 4,7700 | 5,1400 | 4,7700 | 187 | 955,30 |
| 24/11/2015 | 5,1400 | 0,00% | 5,1400 | 5,1500 | 4,8100 | 267 | 1.363,25 |
| 23/11/2015 | 5,1400 | 2,39% | 4,8000 | 5,1400 | 4,8000 | 234 | 1.187,48 |
| 20/11/2015 | 5,0200 | -1,57% | 5,0300 | 5,0300 | 5,0200 | 120 | 602,60 |
| 19/11/2015 | 5,1000 | 0,99% | 5,3000 | 5,3000 | 5,1000 | 80 | 410,50 |
| 18/11/2015 | 5,0500 | -2,88% | 4,8700 | 5,2000 | 4,8700 | 385 | 1.955,50 |
| 17/11/2015 | 5,2000 | 0,97% | 5,1100 | 5,2100 | 5,1100 | 632 | 3.279,64 |
| 16/11/2015 | 5,1500 | -4,63% | 5,1500 | 5,1500 | 5,1500 | 25 | 128,75 |
| 13/11/2015 | 5,4000 | -0,55% | 5,3900 | 5,4000 | 5,3900 | 110 | 593,90 |
| 12/11/2015 | 5,4300 | -1,99% | 5,2900 | 5,4300 | 5,2900 | 24 | 129,06 |
| 11/11/2015 | 5,5400 | 5,52% | 5,5400 | 5,5400 | 5,5400 | 1 | 5,54 |
| 10/11/2015 | 5,2500 | -5,41% | 5,2500 | 5,2500 | 5,2500 | 32 | 168,00 |
| 09/11/2015 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 06/11/2015 | 5,5500 | 2,78% | 5,6000 | 5,6000 | 5,4000 | 474 | 2.573,30 |
| 05/11/2015 | 5,4000 | -3,57% | 5,5000 | 5,5000 | 5,4000 | 350 | 1.900,00 |
| 04/11/2015 | 5,6000 | 0,36% | 5,5900 | 5,6000 | 5,5900 | 465 | 2.602,35 |
| 03/11/2015 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 02/11/2015 | 5,5800 | -1,06% | 5,5800 | 5,5800 | 5,5800 | 39 | 217,62 |
| 30/10/2015 | 5,6400 | 1,81% | 5,6400 | 5,6400 | 5,6400 | 1 | 5,64 |
| 29/10/2015 | 5,5400 | 3,75% | 5,3500 | 5,5400 | 5,2700 | 416 | 2.228,88 |
| 27/10/2015 | 5,3400 | 2,30% | 5,3300 | 5,3400 | 5,3300 | 95 | 507,05 |
| 26/10/2015 | 5,2200 | -1,69% | 5,3100 | 5,3300 | 5,2000 | 290 | 1.528,30 |
| 23/10/2015 | 5,3100 | 0,76% | 5,2900 | 5,3100 | 5,2900 | 395 | 2.092,45 |
| 22/10/2015 | 5,2700 | -0,38% | 5,2800 | 5,3800 | 5,1300 | 1.542 | 8.019,08 |
| 21/10/2015 | 5,2900 | 0,19% | 5,7900 | 5,7900 | 5,1400 | 511 | 2.683,83 |
| 20/10/2015 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 19/10/2015 | 5,2800 | 1,15% | 5,2200 | 5,2900 | 5,1300 | 850 | 4.388,15 |
| 16/10/2015 | 5,2200 | -2,43% | 5,2200 | 5,2200 | 5,2200 | 17 | 88,74 |
| 15/10/2015 | 5,3500 | 0,75% | 5,3900 | 5,3900 | 5,3500 | 776 | 4.157,05 |
| 14/10/2015 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 13/10/2015 | 5,3100 | -0,75% | 5,1000 | 5,3500 | 5,1000 | 165 | 871,35 |
| 12/10/2015 | 5,3500 | -5,98% | 5,4300 | 5,4300 | 5,2000 | 880 | 4.655,50 |
| 09/10/2015 | 5,6900 | 9,42% | 5,6900 | 5,6900 | 5,6900 | 11 | 62,59 |
| 08/10/2015 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 330 | 1.716,00 |
| 07/10/2015 | 5,2500 | -7,08% | 5,2500 | 5,2500 | 5,2500 | 100 | 525,00 |
| 06/10/2015 | 5,6500 | 7,41% | 5,6500 | 5,6500 | 5,6500 | 5 | 28,25 |
| 05/10/2015 | 5,2600 | -9,31% | 5,5300 | 5,5300 | 5,0600 | 1.724 | 8.950,43 |
| 02/10/2015 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 01/10/2015 | 5,8000 | -2,68% | 5,8000 | 5,8600 | 5,8000 | 290 | 1.683,20 |
| 30/9/2015 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 29/9/2015 | 5,9600 | 2,94% | 5,9600 | 5,9600 | 5,9600 | 15 | 89,40 |
| 28/9/2015 | 5,7900 | -8,10% | 6,3500 | 6,3700 | 5,6500 | 886 | 5.227,55 |
| 25/9/2015 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 24/9/2015 | 6,3000 | 6,06% | 6,2000 | 6,3000 | 6,2000 | 55 | 341,50 |
| 23/9/2015 | 5,9400 | 0,68% | 5,9500 | 5,9700 | 5,9300 | 330 | 1.962,07 |
| 22/9/2015 | 5,9000 | -7,67% | 6,0500 | 6,0500 | 5,7500 | 1.130 | 6.739,05 |
| 21/9/2015 | 6,3900 | 8,31% | 6,3400 | 6,3900 | 6,3400 | 120 | 761,80 |
| 18/9/2015 | 5,9000 | 3,51% | 6,1000 | 6,1000 | 5,8000 | 102 | 599,10 |
| 17/9/2015 | 5,7000 | -5,00% | 6,1000 | 6,1000 | 5,7000 | 500 | 2.892,65 |
| 16/9/2015 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 15/9/2015 | 6,0000 | 8,50% | 5,5000 | 6,0000 | 5,3400 | 126 | 692,80 |
| 14/9/2015 | 5,5300 | -3,32% | 5,5300 | 5,5300 | 5,5300 | 100 | 553,00 |
| 11/9/2015 | 5,7200 | -5,92% | 6,0000 | 6,0000 | 5,7200 | 90 | 517,60 |
| 10/9/2015 | 6,0800 | 6,48% | 6,2800 | 6,2800 | 6,0800 | 281 | 1.737,95 |
| 09/9/2015 | 5,7100 | -6,09% | 6,0800 | 6,2900 | 5,5300 | 703 | 4.109,42 |
| 08/9/2015 | 6,0800 | -2,88% | 6,6800 | 6,6800 | 5,6800 | 959 | 6.300,58 |
| 07/9/2015 | 6,2600 | 9,82% | 6,2600 | 6,2600 | 6,2600 | 5 | 31,30 |
| 04/9/2015 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 03/9/2015 | 5,7000 | -7,32% | 5,6700 | 5,7500 | 5,6700 | 1.350 | 7.707,78 |
| 02/9/2015 | 6,1500 | 3,36% | 6,1400 | 6,1500 | 6,1400 | 35 | 214,91 |
| 01/9/2015 | 5,9500 | 1,02% | 5,8000 | 5,9500 | 5,8000 | 25 | 145,75 |
| 31/8/2015 | 5,8900 | 6,70% | 5,8900 | 5,8900 | 5,8900 | 5 | 29,45 |
| 28/8/2015 | 5,5200 | 8,66% | 5,5200 | 5,5200 | 5,5200 | 1 | 5,52 |
| 27/8/2015 | 5,0800 | -10,25% | 6,1700 | 6,1800 | 5,0800 | 1.087 | 5.563,50 |
| 26/8/2015 | 5,6600 | 8,85% | 5,6600 | 5,6600 | 5,6600 | 30 | 169,80 |
| 25/8/2015 | 5,2000 | 1,76% | 5,4900 | 5,4900 | 5,0200 | 750 | 3.838,35 |
| 24/8/2015 | 5,1100 | -7,09% | 5,1000 | 5,1200 | 5,1000 | 825 | 4.209,70 |
| 21/8/2015 | 5,5000 | -3,00% | 5,6500 | 5,6500 | 5,5000 | 125 | 695,00 |
| 20/8/2015 | 5,6700 | 3,28% | 6,0000 | 6,0000 | 5,6400 | 1.200 | 7.008,10 |
| 19/8/2015 | 5,4900 | 8,50% | 5,4900 | 5,4900 | 5,4900 | 3 | 16,47 |
| 18/8/2015 | 5,0600 | -0,59% | 5,0100 | 5,1500 | 4,9000 | 3.285 | 16.405,15 |
| 17/8/2015 | 5,0900 | -0,78% | 5,1000 | 5,1800 | 5,0000 | 525 | 2.660,75 |
| 14/8/2015 | 5,1300 | -2,29% | 5,2600 | 5,2600 | 5,1100 | 418 | 2.182,10 |
| 13/8/2015 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 205 | 1.076,25 |
| 12/8/2015 | 5,2500 | -1,32% | 5,2000 | 5,2500 | 5,0500 | 2.510 | 12.977,50 |
| 11/8/2015 | 5,3200 | -0,37% | 5,8300 | 5,8300 | 5,2300 | 1.691 | 9.062,38 |
| 10/8/2015 | 5,3400 | 4,71% | 5,1900 | 5,5100 | 5,1100 | 1.520 | 8.033,08 |
| 07/8/2015 | 5,1000 | 0,00% | 5,0300 | 5,1000 | 5,0000 | 3.920 | 19.849,40 |
| 06/8/2015 | 5,1000 | 1,59% | 5,2000 | 5,2000 | 4,9100 | 2.233 | 11.316,60 |
| 05/8/2015 | 5,0200 | -5,28% | 5,2900 | 5,2900 | 4,6300 | 3.320 | 16.659,30 |
| 04/8/2015 | 5,3000 | -6,36% | 5,2000 | 5,4900 | 5,2000 | 1.886 | 9.983,15 |
| 03/8/2015 | 5,6600 | -8,56% | 5,4200 | 5,6900 | 5,0000 | 2.890 | 14.712,75 |
| 26/6/2015 | 6,1900 | -0,16% | 6,2000 | 6,2000 | 5,9200 | 53 | 327,81 |
| 25/6/2015 | 6,2000 | -7,05% | 6,2000 | 6,3800 | 6,2000 | 251 | 1.556,38 |
| 24/6/2015 | 6,6700 | -0,45% | 7,1400 | 7,1400 | 6,5200 | 1.969 | 12.878,36 |
| 23/6/2015 | 6,7000 | -4,15% | 6,4100 | 6,7000 | 6,4000 | 957 | 6.211,77 |
| 22/6/2015 | 6,9900 | 7,54% | 6,9900 | 6,9900 | 6,9900 | 1 | 6,99 |
| 19/6/2015 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 482 | 3.133,00 |
| 18/6/2015 | 6,5000 | -0,46% | 6,2600 | 6,5000 | 6,2600 | 1.296 | 8.397,30 |
| 17/6/2015 | 6,5300 | 0,62% | 6,9500 | 6,9500 | 6,5000 | 701 | 4.569,95 |
| 16/6/2015 | 6,4900 | -0,76% | 6,5000 | 6,5000 | 6,4000 | 455 | 2.941,15 |
| 15/6/2015 | 6,5400 | 5,48% | 6,2000 | 6,5700 | 6,2000 | 567 | 3.641,00 |
| 12/6/2015 | 6,2000 | -0,96% | 6,3500 | 6,3500 | 6,2000 | 276 | 1.746,60 |
| 11/6/2015 | 6,2600 | 0,48% | 6,2300 | 6,4500 | 6,0500 | 475 | 2.894,98 |
| 10/6/2015 | 6,2300 | -7,01% | 6,2500 | 6,4200 | 6,1900 | 1.902 | 11.915,75 |
| 09/6/2015 | 6,7000 | 7,89% | 6,8100 | 6,8200 | 6,7000 | 333 | 2.234,75 |
| 08/6/2015 | 6,2100 | -12,66% | 6,4700 | 6,4700 | 6,2100 | 1.225 | 7.776,95 |
| 05/6/2015 | 7,1100 | -4,82% | 7,1000 | 7,3300 | 7,1000 | 203 | 1.442,13 |
| 04/6/2015 | 7,4700 | 1,22% | 7,4700 | 7,4700 | 7,4700 | 1 | 7,47 |
| 03/6/2015 | 7,3800 | 0,00% | 7,3800 | 7,3800 | 7,3800 | ,00 | |
| 02/6/2015 | 7,3800 | 1,23% | 7,4100 | 7,4100 | 7,3800 | 15 | 111,00 |
| 29/5/2015 | 7,2900 | 0,00% | 7,2900 | 7,2900 | 7,2900 | ,00 | |
| 28/5/2015 | 7,2900 | 0,00% | 7,2900 | 7,2900 | 7,2900 | ,00 | |
| 27/5/2015 | 7,2900 | -1,09% | 6,9100 | 7,2900 | 6,9000 | 559 | 3.917,85 |
| 26/5/2015 | 7,3700 | 3,80% | 7,3700 | 7,3700 | 7,3700 | 10 | 73,70 |
| 25/5/2015 | 7,1000 | -0,42% | 7,3400 | 7,3400 | 7,0000 | 181 | 1.270,16 |
| 22/5/2015 | 7,1300 | 2,74% | 7,1300 | 7,1300 | 7,1300 | 131 | 934,03 |
| 21/5/2015 | 6,9400 | 4,20% | 7,0300 | 7,0300 | 6,7800 | 77 | 523,63 |
| 20/5/2015 | 6,6600 | -9,14% | 6,6800 | 6,6800 | 6,6600 | 800 | ,00 |
| 19/5/2015 | 7,3300 | 0,00% | 7,3300 | 7,3300 | 7,3300 | 10 | ,00 |
| 18/5/2015 | 7,3300 | 4,42% | 7,3300 | 7,3300 | 7,3300 | 10 | ,00 |
| 15/5/2015 | 7,0200 | 0,00% | 7,0200 | 7,0200 | 7,0200 | ,00 | |
| 14/5/2015 | 7,0200 | -0,28% | 7,0200 | 7,0200 | 7,0200 | 1.400 | ,00 |
| 13/5/2015 | 7,0400 | 1,00% | 6,9700 | 7,1700 | 6,9100 | 444 | ,00 |
| 12/5/2015 | 6,9700 | -0,29% | 6,9900 | 7,1900 | 6,9700 | 146 | ,00 |
| 11/5/2015 | 6,9900 | -8,51% | 6,9900 | 7,1900 | 6,9900 | 1.001 | ,00 |
| 08/5/2015 | 7,6400 | 0,00% | 7,6400 | 7,6400 | 7,6400 | ,00 | |
| 07/5/2015 | 7,6400 | 3,24% | 7,6300 | 7,6400 | 7,6300 | 25 | ,00 |
| 06/5/2015 | 7,4000 | -1,33% | 7,4300 | 7,4300 | 7,1900 | 172 | ,00 |
| 05/5/2015 | 7,5000 | 6,84% | 7,5000 | 7,6300 | 7,5000 | 311 | ,00 |
| 04/5/2015 | 7,0200 | -3,17% | 7,3000 | 7,5900 | 7,0000 | 5.060 | ,00 |
| 30/4/2015 | 7,2500 | 2,11% | 7,2500 | 7,2500 | 7,2500 | 100 | ,00 |
| 29/4/2015 | 7,1000 | -1,25% | 7,2000 | 7,2000 | 6,8800 | 294 | ,00 |
| 28/4/2015 | 7,1900 | -4,13% | 7,6000 | 7,6300 | 7,1900 | 690 | ,00 |
| 27/4/2015 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 24/4/2015 | 7,5000 | 0,00% | 7,4900 | 7,5000 | 7,4900 | 310 | ,00 |
| 23/4/2015 | 7,5000 | 7,60% | 7,0000 | 7,5000 | 7,0000 | 946 | ,00 |
| 22/4/2015 | 6,9700 | -8,77% | 7,2000 | 7,2000 | 6,5500 | 1.310 | ,00 |
| 21/4/2015 | 7,6400 | 2,00% | 7,6700 | 7,6800 | 7,6300 | 250 | ,00 |
| 20/4/2015 | 7,4900 | -3,73% | 7,3200 | 7,5100 | 7,1300 | 455 | ,00 |
| 17/4/2015 | 7,7800 | 2,77% | 7,7500 | 7,7800 | 7,7500 | 500 | ,00 |
| 16/4/2015 | 7,5700 | -0,26% | 7,7500 | 7,7900 | 7,3800 | 1.400 | ,00 |
| 15/4/2015 | 7,5900 | 6,75% | 7,7900 | 7,8100 | 7,2500 | 5.326 | ,00 |
| 14/4/2015 | 7,1100 | 0,28% | 7,0900 | 7,8900 | 7,0100 | 5.309 | ,00 |
| 09/4/2015 | 7,0900 | 0,57% | 7,3900 | 7,3900 | 7,0000 | 3.345 | ,00 |
| 08/4/2015 | 7,0500 | 0,71% | 7,0500 | 7,0500 | 7,0500 | 1 | ,00 |
| 07/4/2015 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/4/2015 | 7,0000 | -2,78% | 7,0200 | 7,0200 | 6,9300 | 1.022 | ,00 |
| 01/4/2015 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 5 | ,00 |
| 31/3/2015 | 7,2000 | -2,44% | 7,3000 | 7,3000 | 7,2000 | 800 | ,00 |
| 30/3/2015 | 7,3800 | 0,27% | 7,3000 | 7,3900 | 7,3000 | 2.250 | ,00 |
| 27/3/2015 | 7,3600 | 0,41% | 7,0000 | 7,3600 | 7,0000 | 60 | ,00 |
| 26/3/2015 | 7,3300 | 2,09% | 7,3300 | 7,3300 | 7,3300 | 55 | ,00 |
| 24/3/2015 | 7,1800 | -3,75% | 7,3000 | 7,4000 | 7,1800 | 490 | ,00 |
| 23/3/2015 | 7,4600 | -1,19% | 7,2800 | 7,4600 | 7,2600 | 241 | ,00 |
| 20/3/2015 | 7,5500 | 5,01% | 7,5300 | 7,5500 | 7,5300 | 70 | ,00 |
| 19/3/2015 | 7,1900 | 0,00% | 7,4400 | 7,4600 | 7,1900 | 505 | ,00 |
| 18/3/2015 | 7,1900 | -2,84% | 7,3900 | 7,4000 | 6,9900 | 202 | ,00 |
| 17/3/2015 | 7,4000 | -0,80% | 7,3000 | 7,4800 | 7,1200 | 920 | ,00 |
| 16/3/2015 | 7,4600 | -1,71% | 7,5000 | 7,5000 | 7,0200 | 681 | ,00 |
| 13/3/2015 | 7,5900 | 2,57% | 7,5000 | 7,7000 | 7,1500 | 627 | ,00 |
| 12/3/2015 | 7,4000 | -0,54% | 8,0300 | 8,1500 | 7,2100 | 405 | ,00 |
| 11/3/2015 | 7,4400 | 0,54% | 7,4300 | 7,4500 | 7,3700 | 380 | ,00 |
| 10/3/2015 | 7,4000 | -1,20% | 7,7900 | 7,8900 | 7,0600 | 915 | ,00 |
| 09/3/2015 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | ,00 | |
| 06/3/2015 | 7,4900 | 3,17% | 7,4100 | 7,5000 | 7,4100 | 180 | ,00 |
| 05/3/2015 | 7,2600 | 0,83% | 7,4100 | 7,4100 | 7,2600 | 56 | ,00 |
| 04/3/2015 | 7,2000 | 0,00% | 7,2400 | 7,2500 | 7,2000 | 600 | ,00 |
| 03/3/2015 | 7,2000 | 1,41% | 7,2300 | 7,2300 | 6,9000 | 636 | ,00 |
| 02/3/2015 | 7,1000 | -0,98% | 7,2000 | 7,2200 | 7,1000 | 481 | ,00 |
| 27/2/2015 | 7,1700 | 1,41% | 7,0800 | 7,2000 | 7,0700 | 1.441 | ,00 |
| 26/2/2015 | 7,0700 | 1,00% | 7,0000 | 7,0800 | 6,3300 | 287 | ,00 |
| 25/2/2015 | 7,0000 | 1,74% | 6,9300 | 7,0000 | 6,9300 | 135 | ,00 |
| 24/2/2015 | 6,8800 | 2,69% | 6,7100 | 6,8800 | 6,5800 | 652 | ,00 |
| 20/2/2015 | 6,7000 | 3,08% | 6,7000 | 6,7000 | 6,7000 | 2 | ,00 |
| 19/2/2015 | 6,5000 | -7,01% | 7,2000 | 7,2200 | 6,5000 | 227 | ,00 |
| 18/2/2015 | 6,9900 | 0,58% | 6,4200 | 6,9900 | 6,4200 | 637 | ,00 |
| 17/2/2015 | 6,9500 | -0,43% | 6,3000 | 6,9500 | 6,3000 | 75 | ,00 |
| 16/2/2015 | 6,9800 | 2,80% | 6,9900 | 6,9900 | 6,3900 | 94 | ,00 |
| 13/2/2015 | 6,7900 | 5,93% | 6,7900 | 6,7900 | 6,7900 | 1 | ,00 |
| 12/2/2015 | 6,4100 | -5,60% | 6,6000 | 6,6000 | 6,4100 | 115 | ,00 |
| 11/2/2015 | 6,7900 | -5,43% | 6,9900 | 6,9900 | 6,7200 | 235 | ,00 |
| 10/2/2015 | 7,1800 | -0,28% | 7,1700 | 7,1800 | 7,1700 | 130 | ,00 |
| 09/2/2015 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 06/2/2015 | 7,2000 | 3,60% | 7,2500 | 7,2500 | 7,1800 | 203 | ,00 |
| 05/2/2015 | 6,9500 | 6,11% | 6,9800 | 6,9800 | 6,9500 | 33 | ,00 |
| 04/2/2015 | 6,5500 | 2,66% | 6,5000 | 6,5600 | 6,1100 | 301 | ,00 |
| 03/2/2015 | 6,3800 | -0,31% | 6,0300 | 6,3800 | 6,0300 | 200 | ,00 |
| 02/2/2015 | 6,4000 | -2,74% | 6,2000 | 6,4000 | 6,2000 | 610 | ,00 |
| 30/1/2015 | 6,5800 | 0,00% | 6,5800 | 6,5800 | 6,5800 | ,00 | |
| 29/1/2015 | 6,5800 | 0,00% | 6,5800 | 6,5800 | 6,5800 | 10 | ,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. | 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.% |
|---|