| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -6,44 % | -0,0950 | 18.963 |
| ΕΥΑΠΣ | 3,5900 | -4,27 % | -0,1600 | 47.271 |
| ΜΕΡΚΟ | 34,8000 | -3,87 % | -1,4000 | 133 |
| ΦΒΜΕΖΖ | 0,0669 | -3,74 % | -0,0026 | 2.740.931 |
| ΣΑΝΜΕΖΖ | 0,2005 | -3,61 % | -0,0075 | 330.565 |
| ΓΚΜΕΖΖ | 0,4900 | -3,16 % | -0,0160 | 394.145 |
| ΜΠΕΛΑ | 28,1200 | -2,83 % | -0,8200 | 516.997 |
| ΑΔΜΗΕ | 3,0000 | -2,76 % | -0,0850 | 387.957 |
| ΚΑΙΡΟΜΕΖ | 0,4950 | -2,56 % | -0,0130 | 534.194 |
| AKTR | 8,6200 | -2,49 % | -0,2200 | 812.346 |
Συνεχης ενημερωση
MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)
34,8000 €
-1,4000 (-3,87%)
- Άνοιγμα 34,2000
- Υψηλό 35,8000
- Χαμηλό 34,2000
- Όγκος 133
- Τζίρος 4.617 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/10/2025 | 34,8000 | -3,87% | 34,2000 | 35,8000 | 34,2000 | 133 | 4.617,80 |
| 07/10/2025 | 36,2000 | 0,00% | 36,2000 | 36,2000 | 36,2000 | ,00 | |
| 06/10/2025 | 36,2000 | 0,00% | 36,2000 | 36,2000 | 36,2000 | ,00 | |
| 03/10/2025 | 36,2000 | 3,43% | 36,0000 | 36,2000 | 36,0000 | 21 | 758,20 |
| 02/10/2025 | 35,0000 | -4,37% | 35,0000 | 35,0000 | 35,0000 | 38 | 1.330,00 |
| 01/10/2025 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | ,00 | |
| 30/9/2025 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | ,00 | |
| 29/9/2025 | 36,6000 | -0,54% | 36,6000 | 36,6000 | 36,6000 | 10 | 366,00 |
| 26/9/2025 | 36,8000 | 1,10% | 36,8000 | 36,8000 | 36,6000 | 27 | 993,20 |
| 25/9/2025 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | ,00 | |
| 24/9/2025 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | ,00 | |
| 23/9/2025 | 36,4000 | 0,55% | 36,4000 | 36,4000 | 36,4000 | 10 | 364,00 |
| 22/9/2025 | 36,2000 | 2,84% | 36,2000 | 36,2000 | 36,2000 | 10 | 362,00 |
| 19/9/2025 | 35,2000 | -4,35% | 36,8000 | 36,8000 | 35,0000 | 143 | 5.071,00 |
| 18/9/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 17/9/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | 1 | 36,80 |
| 16/9/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 15/9/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 12/9/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 11/9/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 10/9/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 09/9/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 08/9/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 05/9/2025 | 36,8000 | 1,10% | 36,8000 | 36,8000 | 36,8000 | 30 | 1.104,00 |
| 04/9/2025 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | ,00 | |
| 03/9/2025 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | ,00 | |
| 02/9/2025 | 36,4000 | 2,82% | 36,2000 | 36,6000 | 36,2000 | 67 | 2.437,20 |
| 01/9/2025 | 35,4000 | -4,32% | 37,2000 | 37,2000 | 35,0000 | 397 | 14.188,20 |
| 29/8/2025 | 37,0000 | 0,54% | 37,0000 | 37,0000 | 37,0000 | 90 | 3.330,00 |
| 28/8/2025 | 36,8000 | 3,37% | 36,2000 | 37,2000 | 36,2000 | 192 | 7.072,80 |
| 27/8/2025 | 35,6000 | 1,14% | 35,8000 | 36,0000 | 35,6000 | 54 | 1.930,60 |
| 26/8/2025 | 35,2000 | -1,12% | 35,4000 | 35,4000 | 35,2000 | 70 | 2.466,40 |
| 25/8/2025 | 35,6000 | -0,56% | 34,8000 | 35,6000 | 34,8000 | 101 | 3.557,60 |
| 22/8/2025 | 35,8000 | -2,72% | 35,2000 | 35,8000 | 34,8000 | 165 | 5.785,40 |
| 21/8/2025 | 36,8000 | 2,79% | 37,8000 | 37,8000 | 35,0000 | 35 | 1.287,60 |
| 20/8/2025 | 35,8000 | -0,56% | 36,2000 | 36,4000 | 35,4000 | 93 | 3.328,00 |
| 19/8/2025 | 36,0000 | 1,69% | 35,8000 | 36,6000 | 35,8000 | 212 | 7.602,40 |
| 18/8/2025 | 35,4000 | -5,35% | 35,6000 | 35,6000 | 35,2000 | 62 | 2.197,60 |
| 14/8/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 13/8/2025 | 37,4000 | 4,47% | 37,2000 | 37,6000 | 37,2000 | 21 | 785,60 |
| 12/8/2025 | 35,8000 | -0,56% | 35,8000 | 35,8000 | 35,8000 | 15 | 537,00 |
| 11/8/2025 | 36,0000 | 2,86% | 36,2000 | 36,2000 | 36,0000 | 24 | 866,00 |
| 08/8/2025 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | 3 | 105,00 |
| 07/8/2025 | 35,0000 | 0,00% | 34,8000 | 35,0000 | 34,2000 | 47 | 1.626,00 |
| 06/8/2025 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | ,00 | |
| 05/8/2025 | 35,0000 | -0,57% | 35,6000 | 35,6000 | 34,4000 | 181 | 6.293,40 |
| 04/8/2025 | 35,2000 | 2,33% | 35,0000 | 35,2000 | 35,0000 | 19 | 667,00 |
| 01/8/2025 | 34,4000 | -2,82% | 34,6000 | 35,0000 | 34,0000 | 145 | 4.982,60 |
| 31/7/2025 | 35,4000 | 0,57% | 35,2000 | 35,8000 | 35,2000 | 48 | 1.694,40 |
| 30/7/2025 | 35,2000 | 0,57% | 35,0000 | 35,6000 | 35,0000 | 67 | 2.352,80 |
| 29/7/2025 | 35,0000 | 0,00% | 35,0000 | 36,0000 | 35,0000 | 101 | 3.536,00 |
| 28/7/2025 | 35,0000 | 0,00% | 35,4000 | 35,4000 | 34,8000 | 194 | 6.787,60 |
| 25/7/2025 | 35,0000 | -3,31% | 35,2000 | 35,8000 | 34,8000 | 85 | 2.981,80 |
| 24/7/2025 | 36,2000 | 0,56% | 34,6000 | 36,4000 | 34,6000 | 173 | 6.117,40 |
| 23/7/2025 | 36,0000 | -0,55% | 35,2000 | 36,0000 | 35,2000 | 189 | 6.778,60 |
| 22/7/2025 | 36,2000 | -6,70% | 36,6000 | 37,4000 | 35,4000 | 569 | 20.432,00 |
| 21/7/2025 | 38,8000 | 2,65% | 35,8000 | 38,8000 | 35,6000 | 129 | 4.753,00 |
| 18/7/2025 | 37,8000 | 0,00% | 37,6000 | 37,8000 | 37,6000 | 67 | 2.528,00 |
| 17/7/2025 | 37,8000 | 3,28% | 37,6000 | 38,0000 | 37,6000 | 27 | 1.022,80 |
| 16/7/2025 | 36,6000 | 0,55% | 35,2000 | 37,0000 | 35,2000 | 208 | 7.465,80 |
| 15/7/2025 | 36,4000 | -7,14% | 35,6000 | 37,0000 | 35,4000 | 211 | 7.598,20 |
| 14/7/2025 | 39,2000 | 2,08% | 39,2000 | 39,2000 | 39,2000 | 8 | 313,60 |
| 11/7/2025 | 38,4000 | 0,00% | 38,4000 | 38,4000 | 38,4000 | ,00 | |
| 10/7/2025 | 38,4000 | 3,78% | 38,2000 | 38,6000 | 38,2000 | 35 | 1.343,00 |
| 09/7/2025 | 37,0000 | -2,63% | 37,0000 | 37,0000 | 37,0000 | 100 | 3.700,00 |
| 08/7/2025 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | ,00 | |
| 07/7/2025 | 38,0000 | -1,04% | 38,2000 | 38,2000 | 38,0000 | 1.739 | 66.159,80 |
| 04/7/2025 | 38,4000 | 0,52% | 38,2000 | 39,0000 | 38,2000 | 562 | 21.566,60 |
| 03/7/2025 | 38,2000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | ,00 | |
| 02/7/2025 | 38,2000 | 9,14% | 38,0000 | 38,4000 | 38,0000 | 12 | 459,00 |
| 01/7/2025 | 35,0000 | -5,41% | 35,2000 | 35,2000 | 35,0000 | 62 | 2.172,40 |
| 30/6/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 27/6/2025 | 37,0000 | -0,54% | 37,0000 | 37,0000 | 37,0000 | 19 | 703,00 |
| 26/6/2025 | 37,2000 | 0,54% | 37,0000 | 37,6000 | 37,0000 | 82 | 3.052,00 |
| 25/6/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 24/6/2025 | 37,0000 | 0,54% | 37,0000 | 37,2000 | 36,2000 | 105 | 3.873,00 |
| 23/6/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 20/6/2025 | 36,8000 | 1,66% | 36,2000 | 36,8000 | 36,2000 | 358 | 13.149,00 |
| 19/6/2025 | 36,2000 | 0,56% | 36,0000 | 36,2000 | 36,0000 | 50 | 1.803,20 |
| 18/6/2025 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 30 | 1.080,00 |
| 17/6/2025 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | ,00 | |
| 16/6/2025 | 36,0000 | -10,00% | 36,2000 | 36,2000 | 36,0000 | 30 | 1.081,00 |
| 13/6/2025 | 40,0000 | -4,31% | 39,8000 | 40,0000 | 39,8000 | 111 | 4.437,80 |
| 12/6/2025 | 41,8000 | -5,43% | 41,8000 | 42,2000 | 39,0000 | 458 | 19.020,80 |
| 11/6/2025 | 44,2000 | 24,16% | 46,2000 | 46,2000 | 44,0000 | 528 | 24.173,60 |
| 10/6/2025 | 35,6000 | -4,30% | 37,4000 | 37,4000 | 34,8000 | 210 | 7.638,00 |
| 06/6/2025 | 37,2000 | -0,53% | 37,2000 | 37,2000 | 37,2000 | 3 | 111,60 |
| 05/6/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 117 | 4.375,80 |
| 04/6/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,2000 | 73 | 2.716,20 |
| 03/6/2025 | 37,4000 | 1,63% | 36,8000 | 37,4000 | 36,8000 | 67 | 2.478,20 |
| 02/6/2025 | 36,8000 | 5,14% | 37,2000 | 37,2000 | 36,8000 | 47 | 1.740,80 |
| 30/5/2025 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | ,00 | |
| 29/5/2025 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | ,00 | |
| 28/5/2025 | 35,0000 | -6,42% | 35,0000 | 35,0000 | 35,0000 | 138 | 4.830,00 |
| 27/5/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 26/5/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 23/5/2025 | 37,4000 | 1,08% | 37,4000 | 37,4000 | 37,4000 | 20 | 748,00 |
| 22/5/2025 | 37,0000 | 1,65% | 37,0000 | 37,0000 | 37,0000 | 95 | 3.515,00 |
| 21/5/2025 | 36,4000 | 6,43% | 35,0000 | 36,8000 | 35,0000 | 38 | 1.384,00 |
| 20/5/2025 | 34,2000 | -4,47% | 33,4000 | 35,6000 | 33,4000 | 30 | 1.028,60 |
| 19/5/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 16/5/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 15/5/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 14/5/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 13/5/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 12/5/2025 | 35,8000 | 4,07% | 35,8000 | 35,8000 | 35,8000 | 25 | 895,00 |
| 09/5/2025 | 34,4000 | 0,00% | 34,4000 | 34,4000 | 34,4000 | 37 | 1.272,80 |
| 08/5/2025 | 34,4000 | 0,00% | 34,4000 | 34,4000 | 34,4000 | ,00 | |
| 07/5/2025 | 34,4000 | 0,00% | 34,4000 | 34,4000 | 34,4000 | 15 | 516,00 |
| 06/5/2025 | 34,4000 | 0,58% | 34,2000 | 34,4000 | 34,2000 | 21 | 720,40 |
| 05/5/2025 | 34,2000 | 0,00% | 34,2000 | 34,2000 | 34,2000 | ,00 | |
| 02/5/2025 | 34,2000 | 0,59% | 33,2000 | 34,2000 | 33,2000 | 196 | 6.673,80 |
| 30/4/2025 | 34,0000 | -5,03% | 34,4000 | 34,4000 | 33,8000 | 199 | 6.763,60 |
| 29/4/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 28/4/2025 | 35,8000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | ,00 | |
| 25/4/2025 | 35,8000 | 2,29% | 35,8000 | 35,8000 | 35,8000 | 10 | 358,00 |
| 24/4/2025 | 35,0000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | ,00 | |
| 23/4/2025 | 35,0000 | 1,74% | 34,4000 | 35,0000 | 34,4000 | 60 | 2.088,00 |
| 22/4/2025 | 34,4000 | 0,00% | 34,6000 | 34,6000 | 34,4000 | 149 | 5.127,20 |
| 17/4/2025 | 34,4000 | 1,18% | 34,0000 | 35,0000 | 34,0000 | 30 | 1.030,00 |
| 16/4/2025 | 34,0000 | 0,00% | 34,0000 | 34,0000 | 34,0000 | ,00 | |
| 15/4/2025 | 34,0000 | 0,00% | 34,0000 | 34,0000 | 34,0000 | ,00 | |
| 14/4/2025 | 34,0000 | -2,30% | 34,2000 | 34,2000 | 34,0000 | 74 | 2.520,20 |
| 11/4/2025 | 34,8000 | 0,00% | 34,8000 | 35,0000 | 34,8000 | 65 | 2.268,00 |
| 10/4/2025 | 34,8000 | 2,96% | 35,0000 | 35,2000 | 34,2000 | 168 | 5.855,60 |
| 09/4/2025 | 33,8000 | 0,00% | 33,2000 | 33,8000 | 33,0000 | 114 | 3.780,00 |
| 08/4/2025 | 33,8000 | 0,00% | 33,8000 | 33,8000 | 33,8000 | ,00 | |
| 07/4/2025 | 33,8000 | -0,59% | 33,8000 | 33,8000 | 33,8000 | 9 | 304,20 |
| 04/4/2025 | 34,0000 | -5,56% | 36,0000 | 36,0000 | 33,8000 | 225 | 7.660,40 |
| 03/4/2025 | 36,0000 | 2,86% | 35,0000 | 36,0000 | 35,0000 | 51 | 1.804,40 |
| 02/4/2025 | 35,0000 | -0,57% | 35,0000 | 35,6000 | 35,0000 | 122 | 4.270,60 |
| 01/4/2025 | 35,2000 | 2,33% | 35,2000 | 35,4000 | 35,2000 | 32 | 1.127,00 |
| 31/3/2025 | 34,4000 | -7,03% | 36,8000 | 36,8000 | 34,0000 | 605 | 20.801,60 |
| 28/3/2025 | 37,0000 | 0,54% | 37,0000 | 37,0000 | 37,0000 | 100 | 3.700,00 |
| 27/3/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | 80 | 2.944,00 |
| 26/3/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | 250 | 9.200,00 |
| 24/3/2025 | 36,8000 | 0,00% | 36,8000 | 37,0000 | 36,8000 | 30 | 1.104,80 |
| 21/3/2025 | 36,8000 | -2,13% | 35,0000 | 36,8000 | 35,0000 | 152 | 5.408,40 |
| 20/3/2025 | 37,6000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 2 | 74,00 |
| 19/3/2025 | 37,6000 | 0,00% | 37,6000 | 37,6000 | 37,6000 | ,00 | |
| 18/3/2025 | 37,6000 | -0,53% | 37,4000 | 37,6000 | 37,0000 | 58 | 2.166,80 |
| 17/3/2025 | 37,8000 | 0,00% | 37,8000 | 37,8000 | 37,8000 | ,00 | |
| 14/3/2025 | 37,8000 | 2,16% | 37,8000 | 37,8000 | 37,8000 | 40 | 1.512,00 |
| 13/3/2025 | 37,0000 | -0,54% | 37,6000 | 37,6000 | 36,4000 | 131 | 4.857,00 |
| 12/3/2025 | 37,2000 | 1,64% | 37,0000 | 37,4000 | 36,8000 | 84 | 3.120,80 |
| 11/3/2025 | 36,6000 | -5,18% | 36,6000 | 37,6000 | 36,4000 | 109 | 3.990,40 |
| 10/3/2025 | 38,6000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 1 | 38,00 |
| 07/3/2025 | 38,6000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | ,00 | |
| 06/3/2025 | 38,6000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | ,00 | |
| 05/3/2025 | 38,6000 | -1,03% | 37,4000 | 39,0000 | 37,4000 | 20 | 770,80 |
| 04/3/2025 | 39,0000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 7 | 261,80 |
| 28/2/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 27/2/2025 | 39,0000 | 2,09% | 37,2000 | 39,2000 | 37,0000 | 60 | 2.276,20 |
| 26/2/2025 | 38,2000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | ,00 | |
| 25/2/2025 | 38,2000 | -2,55% | 38,0000 | 39,2000 | 38,0000 | 38 | 1.452,40 |
| 24/2/2025 | 39,2000 | -1,01% | 39,2000 | 39,2000 | 39,0000 | 50 | 1.959,20 |
| 21/2/2025 | 39,6000 | 3,13% | 38,4000 | 39,6000 | 38,4000 | 281 | 10.989,60 |
| 20/2/2025 | 38,4000 | 0,00% | 38,4000 | 38,4000 | 38,4000 | ,00 | |
| 19/2/2025 | 38,4000 | 2,67% | 37,8000 | 39,0000 | 37,8000 | 110 | 4.185,00 |
| 18/2/2025 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 17/2/2025 | 37,4000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | 1 | 39,80 |
| 14/2/2025 | 37,4000 | 0,00% | 38,4000 | 38,4000 | 38,2000 | 2 | 76,60 |
| 13/2/2025 | 37,4000 | -5,56% | 37,4000 | 39,8000 | 37,0000 | 125 | 4.667,40 |
| 12/2/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 11/2/2025 | 39,6000 | 2,06% | 38,8000 | 39,6000 | 38,8000 | 41 | 1.622,00 |
| 10/2/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 07/2/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 06/2/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 05/2/2025 | 38,8000 | 6,59% | 37,0000 | 39,0000 | 37,0000 | 59 | 2.233,00 |
| 04/2/2025 | 36,4000 | -7,61% | 37,2000 | 37,2000 | 36,4000 | 90 | 3.302,40 |
| 03/2/2025 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | 1 | 39,40 |
| 31/1/2025 | 39,4000 | 2,07% | 38,6000 | 39,4000 | 38,6000 | 93 | 3.620,20 |
| 30/1/2025 | 38,6000 | 0,00% | 38,4000 | 38,6000 | 38,4000 | 29 | 1.118,60 |
| 29/1/2025 | 38,6000 | 1,58% | 37,8000 | 38,6000 | 37,6000 | 170 | 6.460,40 |
| 28/1/2025 | 38,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 2 | 78,00 |
| 27/1/2025 | 38,0000 | -2,56% | 40,0000 | 40,0000 | 38,0000 | 71 | 2.700,00 |
| 24/1/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 23/1/2025 | 39,0000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | 1 | 39,80 |
| 22/1/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 52 | 2.028,00 |
| 21/1/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 20/1/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 17/1/2025 | 39,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 3 | 120,00 |
| 16/1/2025 | 39,0000 | -2,50% | 40,0000 | 40,0000 | 39,0000 | 73 | 2.890,00 |
| 15/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 14/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 13/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 10/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 09/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 08/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 07/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 20 | 800,00 |
| 03/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 02/1/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 31/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 46 | 1.840,00 |
| 30/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 27/12/2024 | 40,0000 | 5,26% | 40,0000 | 40,0000 | 38,6000 | 138 | 5.454,40 |
| 24/12/2024 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 40 | 1.520,00 |
| 23/12/2024 | 38,0000 | -5,00% | 38,0000 | 38,0000 | 38,0000 | 40 | 1.520,00 |
| 20/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 19/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 1 | 40,00 |
| 18/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 17/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 16/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 13/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 12/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 11/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 10/12/2024 | 40,0000 | -3,85% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 09/12/2024 | 41,6000 | 4,00% | 41,6000 | 41,8000 | 39,8000 | 73 | 3.034,60 |
| 06/12/2024 | 40,0000 | 0,00% | 42,0000 | 42,0000 | 41,0000 | 4 | 166,00 |
| 05/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 04/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 03/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 02/12/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 29/11/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 28/11/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 27/11/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 26/11/2024 | 40,0000 | -9,50% | 40,0000 | 40,0000 | 40,0000 | 40 | 1.600,00 |
| 25/11/2024 | 44,2000 | 7,80% | 43,8000 | 44,4000 | 43,8000 | 21 | 926,40 |
| 22/11/2024 | 41,0000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | ,00 | |
| 21/11/2024 | 41,0000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | ,00 | |
| 20/11/2024 | 41,0000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | 5 | 205,00 |
| 19/11/2024 | 41,0000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | ,00 | |
| 18/11/2024 | 41,0000 | -6,82% | 41,0000 | 41,0000 | 41,0000 | 56 | 2.296,00 |
| 15/11/2024 | 44,0000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | ,00 | |
| 14/11/2024 | 44,0000 | 0,00% | 43,8000 | 44,4000 | 43,8000 | 24 | 1.056,80 |
| 13/11/2024 | 44,0000 | 7,32% | 44,0000 | 44,4000 | 44,0000 | 26 | 1.144,40 |
| 12/11/2024 | 41,0000 | -8,89% | 41,0000 | 41,4000 | 41,0000 | 40 | 1.641,00 |
| 11/11/2024 | 45,0000 | 8,17% | 43,4000 | 45,0000 | 43,4000 | 75 | 3.321,00 |
| 08/11/2024 | 41,6000 | -1,89% | 41,6000 | 41,6000 | 41,6000 | 21 | 873,60 |
| 07/11/2024 | 42,4000 | 6,00% | 42,8000 | 42,8000 | 42,4000 | 85 | 3.618,00 |
| 06/11/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 05/11/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 04/11/2024 | 40,0000 | -2,91% | 41,2000 | 41,2000 | 40,0000 | 70 | 2.824,00 |
| 01/11/2024 | 41,2000 | 0,00% | 41,2000 | 41,2000 | 41,2000 | ,00 | |
| 31/10/2024 | 41,2000 | 0,00% | 41,2000 | 41,2000 | 41,2000 | ,00 | |
| 30/10/2024 | 41,2000 | -3,74% | 41,2000 | 41,2000 | 41,2000 | 29 | 1.194,80 |
| 29/10/2024 | 42,8000 | -4,89% | 42,0000 | 42,8000 | 42,0000 | 130 | 5.482,00 |
| 25/10/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 24/10/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 23/10/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 22/10/2024 | 45,0000 | 7,14% | 45,0000 | 45,0000 | 45,0000 | 100 | 4.500,00 |
| 21/10/2024 | 42,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | 1 | 45,00 |
| 18/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 17/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 16/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 15/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 14/10/2024 | 42,0000 | 0,00% | 42,0000 | 42,0000 | 42,0000 | ,00 | |
| 11/10/2024 | 42,0000 | 2,94% | 40,0000 | 42,0000 | 40,0000 | 77 | 3.200,00 |
| 10/10/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 09/10/2024 | 40,8000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | ,00 | |
| 08/10/2024 | 40,8000 | -7,27% | 39,6000 | 42,0000 | 39,6000 | 22 | 897,60 |
| 07/10/2024 | 44,0000 | -1,35% | 44,0000 | 44,0000 | 44,0000 | 30 | 1.320,00 |
| 04/10/2024 | 44,6000 | 0,00% | 44,6000 | 44,6000 | 44,6000 | ,00 | |
| 03/10/2024 | 44,6000 | 3,24% | 44,6000 | 44,6000 | 44,6000 | 25 | 1.115,00 |
| 02/10/2024 | 43,2000 | 0,00% | 44,0000 | 44,0000 | 44,0000 | 15 | 660,00 |
| 01/10/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 3 | 129,60 |
| 30/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 27/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 26/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 25/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 24/9/2024 | 43,2000 | 0,00% | 43,8000 | 43,8000 | 43,8000 | 16 | 700,80 |
| 23/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 20/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 19/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 18/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 20 | 864,00 |
| 17/9/2024 | 43,2000 | 8,00% | 43,2000 | 43,4000 | 43,2000 | 44 | 1.901,00 |
| 16/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 13/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 12/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 11/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 10/9/2024 | 40,0000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 2 | 86,40 |
| 09/9/2024 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 06/9/2024 | 40,0000 | -7,41% | 40,2000 | 40,2000 | 40,0000 | 50 | 2.005,00 |
| 05/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 04/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 03/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 02/9/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 30/8/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | 40 | 1.728,00 |
| 29/8/2024 | 43,2000 | 0,00% | 43,2000 | 43,2000 | 43,2000 | ,00 | |
| 28/8/2024 | 43,2000 | -7,30% | 43,2000 | 43,2000 | 43,2000 | 112 | 4.838,40 |
| 27/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 26/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 23/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 22/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 21/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 20/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 19/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 16/8/2024 | 46,6000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 10 | 460,00 |
| 14/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 13/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 12/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 09/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 08/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 07/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 06/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 05/8/2024 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 02/8/2024 | 46,6000 | 3,56% | 46,6000 | 46,6000 | 46,6000 | 40 | 1.864,00 |
| 01/8/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 31/7/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 30/7/2024 | 45,0000 | 0,00% | 40,8000 | 40,8000 | 40,8000 | 1 | 40,80 |
| 29/7/2024 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | 18 | 810,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 4,9900 | 14,19 % | 0,6200 | 229.265 |
| ΠΡΔ | 0,5100 | 8,05 % | 0,0380 | 116.772 |
| ΕΚΤΕΡ | 2,4950 | 6,17 % | 0,1450 | 100.635 |
| ΔΑΙΟΣ | 7,0500 | 6,02 % | 0,4000 | 2.650 |
| ΕΧΑΕ | 6,6500 | 3,74 % | 0,2400 | 295.642 |
| ΕΛΛΑΚΤΩΡ | 1,3760 | 3,61 % | 0,0480 | 227.344 |
| ΞΥΛΠ | 0,4940 | 3,35 % | 0,0160 | 2.037 |
| ΜΠΡΙΚ | 3,0000 | 3,09 % | 0,0900 | 12.674 |
| ΙΝΤΚΑ | 3,5500 | 3,05 % | 0,1050 | 188.788 |
| ΞΥΛΚ | 0,2640 | 2,72 % | 0,0070 | 26.807 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5650 | 1,86 % | 0,0650 | 36.370.789 |
| ΑΛΦΑ | 3,7900 | 1,61 % | 0,0600 | 31.353.860 |
| ΕΤΕ | 13,6500 | 2,59 % | 0,3450 | 28.017.804 |
| ΠΕΙΡ | 7,5440 | 1,75 % | 0,1300 | 27.822.312 |
| ΜΠΕΛΑ | 28,1200 | -2,83 % | -0,8200 | 14.678.515 |
| MTLN | 46,9800 | 0,21 % | 0,1000 | 11.078.071 |
| ΙΝΛΟΤ | 1,1600 | 0,17 % | 0,0020 | 10.168.143 |
| CENER | 13,1600 | 0,77 % | 0,1000 | 9.952.964 |
| AKTR | 8,6200 | -2,49 % | -0,2200 | 7.073.477 |
| ΔΕΗ | 14,2000 | 0,78 % | 0,1100 | 5.878.184 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5650 | 1,86 % | 10.179.455 | 36,37εκ. |
| ΙΝΛΟΤ | 1,1600 | 0,17 % | 8.732.656 | 10,17εκ. |
| ΑΛΦΑ | 3,7900 | 1,61 % | 8.285.666 | 31,35εκ. |
| ΠΕΙΡ | 7,5440 | 1,75 % | 3.699.817 | 27,82εκ. |
| ΦΒΜΕΖΖ | 0,0669 | -3,74 % | 2.740.931 | 184,3χιλ. |
| ΕΤΕ | 13,6500 | 2,59 % | 2.061.403 | 28,02εκ. |
| CREDIA | 1,5940 | -1,60 % | 843.019 | 1,37εκ. |
| AKTR | 8,6200 | -2,49 % | 812.346 | 7,07εκ. |
| CENER | 13,1600 | 0,77 % | 757.381 | 9,95εκ. |
| BOCHGR | 7,8200 | -1,01 % | 555.753 | 4,38εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΛΥΔΑ | 4,9900 | 14,19 % | 229.265 | 1,62 % |
| ΙΝΛΟΤ | 1,1600 | 0,17 % | 8.732.656 | 1,45 % |
| ΤΖΚΑ | 1,3800 | -6,44 % | 18.963 | 0,62 % |
| ΕΧΑΕ | 6,6500 | 3,74 % | 295.642 | 0,49 % |
| ΠΡΔ | 0,5100 | 8,05 % | 116.772 | 0,48 % |
| ΓΚΜΕΖΖ | 0,4900 | -3,16 % | 394.145 | 0,45 % |
| AKTR | 8,6200 | -2,49 % | 812.346 | 0,40 % |
| ΜΠΕΛΑ | 28,1200 | -2,83 % | 516.997 | 0,38 % |
| ΕΚΤΕΡ | 2,4950 | 6,17 % | 100.635 | 0,37 % |
| ΑΛΦΑ | 3,7900 | 1,61 % | 8.285.666 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,4600 | 0,69 % | 71 | 12,41 % |
| ΙΛΥΔΑ | 4,9900 | 14,19 % | 229.265 | 11,90 % |
| ΔΑΙΟΣ | 7,0500 | 6,02 % | 2.650 | 11,28 % |
| ΤΖΚΑ | 1,3800 | -6,44 % | 18.963 | 8,81 % |
| ΠΡΔ | 0,5100 | 8,05 % | 116.772 | 8,47 % |
| ΣΕΝΤΡ | 0,3370 | -0,59 % | 111.983 | 6,78 % |
| ΚΕΚΡ | 2,1200 | -1,85 % | 31.070 | 6,02 % |
| ΜΑΘΙΟ | 0,9050 | -1,09 % | 7.521 | 6,01 % |
| ΕΥΑΠΣ | 3,5900 | -4,27 % | 47.271 | 5,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4950 | -2,56 % | 534.194 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|