| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)
36,8000 €
0,0000 (0,00%)
- Άνοιγμα 36,8000
- Υψηλό 36,8000
- Χαμηλό 36,8000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 8,22% | 6,5800 | 6,5800 | 6,5800 | 10 | ,00 |
| 28/1/2015 | 6,0800 | -0,65% | 6,1900 | 6,1900 | 5,9100 | 538 | ,00 |
| 27/1/2015 | 6,1200 | -5,85% | 6,1000 | 6,4500 | 6,0600 | 515 | ,00 |
| 26/1/2015 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 23/1/2015 | 6,5000 | 4,00% | 6,5700 | 6,5700 | 6,4000 | 280 | ,00 |
| 22/1/2015 | 6,2500 | -0,16% | 6,4400 | 6,4800 | 6,2500 | 378 | ,00 |
| 21/1/2015 | 6,2600 | -2,80% | 6,2000 | 6,2600 | 6,2000 | 102 | ,00 |
| 20/1/2015 | 6,4400 | 0,47% | 6,2200 | 6,5600 | 6,2200 | 514 | ,00 |
| 19/1/2015 | 6,4100 | -10,85% | 6,2600 | 6,5300 | 6,2600 | 564 | ,00 |
| 16/1/2015 | 7,1900 | 2,71% | 7,1500 | 7,2000 | 7,1500 | 225 | ,00 |
| 15/1/2015 | 7,0000 | 6,06% | 6,8900 | 7,0000 | 6,8900 | 220 | ,00 |
| 14/1/2015 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,2400 | 400 | ,00 |
| 13/1/2015 | 6,6000 | -1,05% | 6,3000 | 6,6000 | 6,3000 | 132 | ,00 |
| 12/1/2015 | 6,6700 | -3,05% | 6,5600 | 6,6800 | 6,4800 | 171 | ,00 |
| 09/1/2015 | 6,8800 | 2,08% | 7,2400 | 7,2400 | 6,2800 | 1.164 | ,00 |
| 08/1/2015 | 6,7400 | 2,28% | 6,6000 | 6,9000 | 6,5900 | 956 | ,00 |
| 07/1/2015 | 6,5900 | -0,15% | 6,4500 | 6,5900 | 6,4500 | 155 | ,00 |
| 05/1/2015 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 02/1/2015 | 6,6000 | -3,08% | 6,6000 | 6,6000 | 6,6000 | 3 | ,00 |
| 31/12/2014 | 6,8100 | 4,77% | 6,8000 | 6,8200 | 6,8000 | 193 | ,00 |
| 30/12/2014 | 6,5000 | 1,56% | 6,8500 | 6,8500 | 6,4900 | 652 | ,00 |
| 29/12/2014 | 6,4000 | -0,16% | 6,3800 | 6,4000 | 6,3800 | 1.000 | ,00 |
| 23/12/2014 | 6,4100 | 2,56% | 6,4000 | 6,4400 | 6,4000 | 1.350 | ,00 |
| 22/12/2014 | 6,2500 | 3,48% | 6,2200 | 6,3000 | 6,2200 | 500 | ,00 |
| 19/12/2014 | 6,0400 | -11,82% | 7,0500 | 7,0800 | 5,7800 | 4.210 | ,00 |
| 18/12/2014 | 6,8500 | 1,48% | 7,0700 | 7,0700 | 6,8500 | 118 | ,00 |
| 17/12/2014 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 16/12/2014 | 6,7500 | 3,05% | 6,9400 | 7,2000 | 6,3100 | 1.465 | ,00 |
| 15/12/2014 | 6,5500 | 1,55% | 6,4600 | 6,6700 | 6,4600 | 1.176 | ,00 |
| 12/12/2014 | 6,4500 | 0,31% | 6,4300 | 6,4800 | 6,4300 | 349 | ,00 |
| 11/12/2014 | 6,4300 | 7,35% | 5,9000 | 6,4400 | 5,9000 | 1.154 | ,00 |
| 10/12/2014 | 5,9900 | 3,28% | 5,9900 | 5,9900 | 5,9900 | 1 | ,00 |
| 09/12/2014 | 5,8000 | 5,45% | 5,8000 | 5,8000 | 5,8000 | 1 | ,00 |
| 08/12/2014 | 5,5000 | -6,78% | 6,0000 | 6,0000 | 5,4800 | 1.458 | ,00 |
| 05/12/2014 | 5,9000 | -3,28% | 5,8000 | 5,9000 | 5,8000 | 250 | ,00 |
| 04/12/2014 | 6,1000 | -8,82% | 6,2100 | 6,2600 | 6,0300 | 1.107 | ,00 |
| 03/12/2014 | 6,6900 | 0,90% | 6,7600 | 6,8000 | 6,6000 | 923 | ,00 |
| 02/12/2014 | 6,6300 | 1,69% | 6,5200 | 6,7400 | 6,5200 | 153 | ,00 |
| 01/12/2014 | 6,5200 | 1,40% | 6,8100 | 6,8300 | 6,4300 | 2.504 | ,00 |
| 28/11/2014 | 6,4300 | -1,08% | 6,8400 | 6,8800 | 6,3100 | 1.293 | ,00 |
| 27/11/2014 | 6,5000 | 0,78% | 6,4200 | 6,6700 | 6,4200 | 1.135 | ,00 |
| 26/11/2014 | 6,4500 | 1,10% | 6,4500 | 6,4500 | 6,4500 | 100 | ,00 |
| 25/11/2014 | 6,3800 | 0,00% | 6,4000 | 6,4700 | 6,2800 | 885 | ,00 |
| 24/11/2014 | 6,3800 | 3,57% | 6,2000 | 6,3800 | 6,2000 | 460 | ,00 |
| 21/11/2014 | 6,1600 | -8,06% | 6,7900 | 6,8800 | 6,1600 | 405 | ,00 |
| 20/11/2014 | 6,7000 | 9,48% | 6,7000 | 6,7000 | 6,7000 | 45 | ,00 |
| 19/11/2014 | 6,1200 | -2,70% | 6,3000 | 6,3100 | 6,0800 | 655 | ,00 |
| 18/11/2014 | 6,2900 | -1,10% | 6,2900 | 6,3000 | 6,1500 | 340 | ,00 |
| 17/11/2014 | 6,3600 | 0,95% | 6,4000 | 6,5600 | 6,3200 | 675 | ,00 |
| 14/11/2014 | 6,3000 | 0,48% | 6,2600 | 6,4800 | 6,0200 | 782 | ,00 |
| 13/11/2014 | 6,2700 | 14,21% | 5,5400 | 6,5800 | 5,5400 | 3.415 | ,00 |
| 12/11/2014 | 5,4900 | 4,17% | 5,2000 | 5,5000 | 5,2000 | 1.265 | ,00 |
| 11/11/2014 | 5,2700 | -0,57% | 5,3000 | 5,4000 | 5,1100 | 757 | ,00 |
| 10/11/2014 | 5,3000 | 6,85% | 5,3400 | 5,3500 | 5,3000 | 50 | ,00 |
| 07/11/2014 | 4,9600 | -4,62% | 5,0400 | 5,0400 | 4,9600 | 60 | ,00 |
| 06/11/2014 | 5,2000 | -6,31% | 5,2000 | 5,2000 | 5,2000 | 100 | ,00 |
| 05/11/2014 | 5,5500 | 1,09% | 5,5000 | 5,5500 | 5,5000 | 400 | ,00 |
| 04/11/2014 | 5,4900 | 2,23% | 5,3900 | 5,4900 | 5,3900 | 250 | ,00 |
| 03/11/2014 | 5,3700 | -1,83% | 5,4600 | 5,5000 | 5,3000 | 1.546 | ,00 |
| 31/10/2014 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 30/10/2014 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 29/10/2014 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 27/10/2014 | 5,4700 | 1,48% | 5,3700 | 5,4800 | 5,3700 | 500 | ,00 |
| 24/10/2014 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 23/10/2014 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 22/10/2014 | 5,3900 | 0,56% | 5,3800 | 5,3900 | 5,3800 | 150 | ,00 |
| 21/10/2014 | 5,3600 | 2,49% | 5,3500 | 5,3600 | 5,3500 | 100 | ,00 |
| 20/10/2014 | 5,2300 | 0,00% | 5,2300 | 5,2300 | 5,2300 | ,00 | |
| 17/10/2014 | 5,2300 | 15,20% | 4,9800 | 5,3700 | 4,8000 | 536 | ,00 |
| 16/10/2014 | 4,5400 | 5,58% | 4,4800 | 4,5400 | 4,4800 | 1.285 | ,00 |
| 15/10/2014 | 4,3000 | -21,10% | 4,3000 | 4,3000 | 4,3000 | 11 | ,00 |
| 14/10/2014 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 13/10/2014 | 5,4500 | 7,07% | 5,4300 | 5,4500 | 5,4300 | 250 | ,00 |
| 10/10/2014 | 5,0900 | -5,04% | 5,3700 | 5,5000 | 5,0400 | 2.401 | ,00 |
| 09/10/2014 | 5,3600 | 2,68% | 5,3200 | 5,3600 | 5,3200 | 330 | ,00 |
| 08/10/2014 | 5,2200 | -5,95% | 5,5700 | 5,5800 | 5,0000 | 925 | ,00 |
| 07/10/2014 | 5,5500 | 4,32% | 5,4000 | 5,5500 | 5,4000 | 200 | ,00 |
| 06/10/2014 | 5,3200 | -5,00% | 5,0500 | 5,3800 | 5,0400 | 314 | ,00 |
| 03/10/2014 | 5,6000 | 0,18% | 5,5900 | 5,6000 | 5,5900 | 240 | ,00 |
| 02/10/2014 | 5,5900 | 6,68% | 5,0000 | 5,5900 | 5,0000 | 725 | ,00 |
| 01/10/2014 | 5,2400 | -7,09% | 5,0900 | 5,2400 | 5,0800 | 1.389 | ,00 |
| 30/9/2014 | 5,6400 | 7,43% | 5,6400 | 5,6400 | 5,6400 | 100 | ,00 |
| 29/9/2014 | 5,2500 | -3,67% | 5,0000 | 5,2500 | 5,0000 | 385 | ,00 |
| 26/9/2014 | 5,4500 | 0,00% | 5,4400 | 5,4500 | 5,4400 | 250 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|