| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 4.500 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 6.581 |
| ΜΕΒΑ | 6,0000 | -3,23 % | -0,2000 | 680 |
| ΜΙΓ | 4,2000 | -3,00 % | -0,1300 | 6.855 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΓΕΒΚΑ | 1,8500 | -2,63 % | -0,0500 | 2.510 |
| ΦΟΥΝΤΛ | 0,7800 | -2,50 % | -0,0200 | 381 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 1.350 |
| ΙΛΥΔΑ | 3,2400 | -1,82 % | -0,0600 | 2.105 |
Συνεχης ενημερωση
MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)
36,8000 €
0,4000 (1,10%)
- Άνοιγμα 0,0000
- Υψηλό 36,8000
- Χαμηλό 36,8000
- Όγκος 30
- Τζίρος 1.104 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/2/2011 | 5,9800 | 9,52% | 5,2200 | 6,0000 | 5,1900 | 1.441 | ,00 |
| 09/2/2011 | 5,4600 | -8,85% | 5,5000 | 5,5900 | 5,4000 | 831 | ,00 |
| 08/2/2011 | 5,9900 | 6,96% | 5,5900 | 6,0700 | 5,5000 | 2.904 | ,00 |
| 07/2/2011 | 5,6000 | 3,51% | 4,9000 | 5,6000 | 4,9000 | 740 | ,00 |
| 04/2/2011 | 5,4100 | 2,85% | 5,4100 | 5,4100 | 5,4100 | 19 | ,00 |
| 03/2/2011 | 5,2600 | -3,66% | 5,0200 | 5,2600 | 5,0200 | 299 | ,00 |
| 02/2/2011 | 5,4600 | 0,37% | 5,6400 | 5,6400 | 5,4400 | 262 | ,00 |
| 01/2/2011 | 5,4400 | -0,37% | 5,4600 | 5,4600 | 5,2100 | 1.150 | ,00 |
| 31/1/2011 | 5,4600 | -9,75% | 5,7000 | 5,7000 | 5,4600 | 391 | ,00 |
| 28/1/2011 | 6,0500 | 7,08% | 5,2600 | 6,0500 | 5,2600 | 4.033 | ,00 |
| 27/1/2011 | 5,6500 | 4,63% | 5,6500 | 5,6500 | 5,6500 | 40 | ,00 |
| 26/1/2011 | 5,4000 | 0,37% | 5,7500 | 5,7600 | 5,0500 | 1.798 | ,00 |
| 25/1/2011 | 5,3800 | -9,73% | 5,3700 | 5,7600 | 5,3700 | 545 | ,00 |
| 24/1/2011 | 5,9600 | 8,76% | 5,1000 | 6,0200 | 5,1000 | 3.133 | ,00 |
| 21/1/2011 | 5,4800 | 3,59% | 5,4800 | 5,4800 | 5,4800 | 1 | ,00 |
| 20/1/2011 | 5,2900 | 1,34% | 5,4900 | 5,4900 | 5,2800 | 201 | ,00 |
| 19/1/2011 | 5,2200 | 0,00% | 5,2200 | 5,2200 | 5,2200 | ,00 | |
| 18/1/2011 | 5,2200 | -2,25% | 5,4600 | 5,4600 | 5,0800 | 262 | ,00 |
| 17/1/2011 | 5,3400 | 1,33% | 5,4200 | 5,4200 | 5,3400 | 169 | ,00 |
| 14/1/2011 | 5,2700 | 0,38% | 5,4200 | 5,4200 | 4,7600 | 130 | ,00 |
| 13/1/2011 | 5,2500 | -2,60% | 4,9000 | 5,2500 | 4,9000 | 251 | ,00 |
| 12/1/2011 | 5,3900 | 2,67% | 5,3900 | 5,3900 | 5,3900 | 1 | ,00 |
| 11/1/2011 | 5,2500 | -3,49% | 4,9000 | 5,2500 | 4,9000 | 202 | ,00 |
| 10/1/2011 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 07/1/2011 | 5,4400 | 3,23% | 5,3000 | 5,4400 | 5,3000 | 110 | ,00 |
| 05/1/2011 | 5,2700 | -2,23% | 5,0900 | 5,2700 | 5,0900 | 72 | ,00 |
| 04/1/2011 | 5,3900 | -1,82% | 5,0600 | 5,4000 | 4,9500 | 321 | ,00 |
| 03/1/2011 | 5,4900 | -1,96% | 5,7900 | 5,8000 | 5,4900 | 32 | ,00 |
| 31/12/2010 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 30/12/2010 | 5,6000 | -0,88% | 5,6900 | 5,7000 | 5,5700 | 70 | ,00 |
| 29/12/2010 | 5,6500 | -2,42% | 5,2700 | 5,6500 | 5,2600 | 220 | ,00 |
| 28/12/2010 | 5,7900 | 4,14% | 5,5500 | 5,7900 | 5,5500 | 185 | ,00 |
| 27/12/2010 | 5,5600 | -9,89% | 5,5600 | 5,5600 | 5,5600 | 300 | ,00 |
| 23/12/2010 | 6,1700 | 9,59% | 5,0800 | 6,1700 | 5,0700 | 3.053 | ,00 |
| 22/12/2010 | 5,6300 | 8,69% | 4,6700 | 5,6900 | 4,6700 | 103 | ,00 |
| 21/12/2010 | 5,1800 | 6,15% | 5,1700 | 5,1800 | 5,1700 | 25 | ,00 |
| 20/12/2010 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 17/12/2010 | 4,8800 | -4,31% | 4,8800 | 4,8800 | 4,8800 | 215 | ,00 |
| 16/12/2010 | 5,1000 | 4,51% | 4,8800 | 5,1000 | 4,8800 | 142 | ,00 |
| 15/12/2010 | 4,8800 | 0,00% | 4,9000 | 4,9000 | 4,8800 | 153 | ,00 |
| 14/12/2010 | 4,8800 | -0,20% | 4,8900 | 4,8900 | 4,8800 | 12 | ,00 |
| 13/12/2010 | 4,8900 | -0,20% | 4,8900 | 4,8900 | 4,8900 | 7 | ,00 |
| 10/12/2010 | 4,9000 | 5,83% | 4,5000 | 4,9000 | 4,5000 | 120 | ,00 |
| 09/12/2010 | 4,6300 | -7,21% | 4,9500 | 4,9900 | 4,6300 | 522 | ,00 |
| 08/12/2010 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 07/12/2010 | 4,9900 | 0,81% | 4,9900 | 4,9900 | 4,9900 | 1 | ,00 |
| 06/12/2010 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 03/12/2010 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 02/12/2010 | 4,9500 | 0,00% | 4,5400 | 4,9500 | 4,5400 | 11 | ,00 |
| 01/12/2010 | 4,9500 | 2,48% | 5,0000 | 5,0000 | 4,9500 | 101 | ,00 |
| 30/11/2010 | 4,8300 | -3,40% | 4,5000 | 4,9400 | 4,5000 | 222 | ,00 |
| 29/11/2010 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 26/11/2010 | 5,0000 | -3,47% | 5,0600 | 5,0600 | 4,9900 | 2.795 | ,00 |
| 25/11/2010 | 5,1800 | 2,98% | 4,6400 | 5,1800 | 4,6400 | 429 | ,00 |
| 24/11/2010 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 23/11/2010 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 22/11/2010 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 19/11/2010 | 5,0300 | -2,33% | 4,7100 | 5,0300 | 4,6500 | 130 | ,00 |
| 18/11/2010 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 17/11/2010 | 5,1500 | 1,98% | 4,6100 | 5,1500 | 4,6000 | 286 | ,00 |
| 16/11/2010 | 5,0500 | -2,13% | 4,8400 | 5,0500 | 4,6700 | 91 | ,00 |
| 15/11/2010 | 5,1600 | 6,17% | 5,2600 | 5,2600 | 4,4600 | 150 | ,00 |
| 12/11/2010 | 4,8600 | -9,50% | 4,8500 | 5,0000 | 4,8400 | 246 | ,00 |
| 11/11/2010 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3700 | ,00 | |
| 10/11/2010 | 5,3700 | 0,00% | 5,3700 | 5,3700 | 5,3700 | ,00 | |
| 09/11/2010 | 5,3700 | -6,12% | 5,7000 | 5,9000 | 5,1500 | 2.205 | ,00 |
| 08/11/2010 | 5,7200 | 10,00% | 5,1400 | 5,7200 | 5,1400 | 3.782 | ,00 |
| 05/11/2010 | 5,2000 | 2,56% | 5,2000 | 5,2000 | 5,2000 | 10 | ,00 |
| 04/11/2010 | 5,0700 | 3,26% | 5,0600 | 5,0700 | 5,0600 | 15 | ,00 |
| 03/11/2010 | 4,9100 | 4,25% | 4,6700 | 4,9100 | 4,6700 | 75 | ,00 |
| 02/11/2010 | 4,7100 | -6,73% | 5,3500 | 5,3500 | 4,7000 | 525 | ,00 |
| 01/11/2010 | 5,0500 | -2,51% | 4,7600 | 5,1300 | 4,7600 | 45 | ,00 |
| 29/10/2010 | 5,1800 | -1,33% | 4,7300 | 5,4500 | 4,7300 | 603 | ,00 |
| 27/10/2010 | 5,2500 | -4,02% | 5,6000 | 5,6500 | 5,0000 | 300 | ,00 |
| 26/10/2010 | 5,4700 | 8,53% | 5,2700 | 5,5200 | 4,9900 | 1.984 | ,00 |
| 25/10/2010 | 5,0400 | -0,20% | 5,4200 | 5,4300 | 4,8100 | 551 | ,00 |
| 22/10/2010 | 5,0500 | -5,08% | 5,7000 | 5,8500 | 4,8200 | 959 | ,00 |
| 21/10/2010 | 5,3200 | 9,24% | 5,3500 | 5,3500 | 4,9400 | 1.400 | ,00 |
| 20/10/2010 | 4,8700 | 7,51% | 4,9700 | 4,9700 | 4,3800 | 101 | ,00 |
| 19/10/2010 | 4,5300 | -8,85% | 5,3300 | 5,3300 | 4,5300 | 22 | ,00 |
| 18/10/2010 | 4,9700 | -0,60% | 5,3500 | 5,3500 | 4,9600 | 40 | ,00 |
| 15/10/2010 | 5,0000 | -0,99% | 5,3900 | 5,3900 | 5,0000 | 100 | ,00 |
| 14/10/2010 | 5,0500 | 3,48% | 5,2100 | 5,2200 | 4,5100 | 310 | ,00 |
| 13/10/2010 | 4,8800 | 7,73% | 4,7800 | 4,8900 | 4,7800 | 288 | ,00 |
| 12/10/2010 | 4,5300 | -9,40% | 4,9000 | 4,9000 | 4,5000 | 790 | ,00 |
| 11/10/2010 | 5,0000 | 8,70% | 4,7000 | 5,0000 | 4,6700 | 1.256 | ,00 |
| 08/10/2010 | 4,6000 | 2,22% | 4,5900 | 4,6000 | 4,5800 | 239 | ,00 |
| 07/10/2010 | 4,5000 | 1,12% | 4,4900 | 4,5000 | 4,4900 | 524 | ,00 |
| 06/10/2010 | 4,4500 | 1,60% | 4,4400 | 4,4500 | 4,4400 | 30 | ,00 |
| 05/10/2010 | 4,3800 | 7,09% | 4,4700 | 4,4900 | 4,3700 | 160 | ,00 |
| 04/10/2010 | 4,0900 | 4,87% | 4,0800 | 4,1000 | 4,0000 | 303 | ,00 |
| 01/10/2010 | 3,9000 | 2,63% | 3,9500 | 3,9500 | 3,6900 | 442 | ,00 |
| 30/9/2010 | 3,8000 | -3,55% | 3,8900 | 3,8900 | 3,8000 | 140 | ,00 |
| 29/9/2010 | 3,9400 | 3,68% | 3,9300 | 3,9400 | 3,9300 | 235 | ,00 |
| 28/9/2010 | 3,8000 | 2,70% | 3,8200 | 3,8200 | 3,7900 | 167 | ,00 |
| 27/9/2010 | 3,7000 | 2,21% | 3,9800 | 3,9800 | 3,6500 | 98 | ,00 |
| 24/9/2010 | 3,6200 | 0,28% | 3,7000 | 3,7000 | 3,6200 | 205 | ,00 |
| 23/9/2010 | 3,6100 | 0,28% | 3,6000 | 3,6500 | 3,3200 | 965 | ,00 |
| 22/9/2010 | 3,6000 | -1,37% | 3,7900 | 3,8000 | 3,5800 | 489 | ,00 |
| 21/9/2010 | 3,6500 | -1,35% | 3,9600 | 3,9600 | 3,6400 | 378 | ,00 |
| 20/9/2010 | 3,7000 | -7,73% | 4,2000 | 4,2000 | 3,6800 | 708 | ,00 |
| 17/9/2010 | 4,0100 | -2,20% | 4,2500 | 4,2500 | 3,9700 | 795 | ,00 |
| 16/9/2010 | 4,1000 | 1,23% | 4,1500 | 4,1500 | 3,9100 | 1.169 | ,00 |
| 15/9/2010 | 4,0500 | -2,41% | 4,1600 | 4,1800 | 3,9000 | 1.500 | ,00 |
| 14/9/2010 | 4,1500 | -9,39% | 4,6700 | 4,6700 | 4,1300 | 3.737 | ,00 |
| 13/9/2010 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 10/9/2010 | 4,5800 | -7,66% | 5,1600 | 5,1600 | 4,5500 | 4.759 | ,00 |
| 09/9/2010 | 4,9600 | -1,00% | 5,0300 | 5,0800 | 4,8800 | 2.015 | ,00 |
| 08/9/2010 | 5,0100 | -4,93% | 5,0200 | 5,1000 | 5,0000 | 473 | ,00 |
| 07/9/2010 | 5,2700 | -3,83% | 5,2000 | 5,2800 | 5,0700 | 905 | ,00 |
| 06/9/2010 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 03/9/2010 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 02/9/2010 | 5,4800 | 0,74% | 5,4400 | 5,4800 | 5,3000 | 625 | ,00 |
| 01/9/2010 | 5,4400 | 2,64% | 5,5900 | 5,7900 | 5,4000 | 326 | ,00 |
| 31/8/2010 | 5,3000 | -0,19% | 5,0500 | 5,3000 | 5,0500 | 489 | ,00 |
| 30/8/2010 | 5,3100 | -0,56% | 5,0100 | 5,3100 | 5,0000 | 352 | ,00 |
| 27/8/2010 | 5,3400 | -2,91% | 5,7000 | 5,7700 | 5,0600 | 346 | ,00 |
| 26/8/2010 | 5,5000 | 0,92% | 5,5800 | 5,6000 | 5,5000 | 72 | ,00 |
| 25/8/2010 | 5,4500 | -6,03% | 5,8000 | 5,8000 | 5,2200 | 1.181 | ,00 |
| 24/8/2010 | 5,8000 | -3,33% | 6,2900 | 6,4000 | 5,8000 | 83 | ,00 |
| 23/8/2010 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 20/8/2010 | 6,0000 | 9,09% | 5,1100 | 6,0000 | 5,1100 | 90 | ,00 |
| 19/8/2010 | 5,5000 | 0,00% | 5,5500 | 5,8900 | 5,5000 | 119 | ,00 |
| 18/8/2010 | 5,5000 | 0,36% | 5,5000 | 5,5000 | 5,5000 | 100 | ,00 |
| 17/8/2010 | 5,4800 | -0,36% | 5,9900 | 6,0500 | 5,4500 | 1.110 | ,00 |
| 16/8/2010 | 5,5000 | -1,96% | 5,5000 | 5,5000 | 5,5000 | 310 | ,00 |
| 13/8/2010 | 5,6100 | 1,45% | 5,5000 | 5,7000 | 5,4500 | 1.568 | ,00 |
| 12/8/2010 | 5,5300 | -1,43% | 5,0700 | 5,6800 | 5,0500 | 1.742 | ,00 |
| 11/8/2010 | 5,6100 | 5,06% | 5,6100 | 5,6100 | 5,6100 | 2 | ,00 |
| 10/8/2010 | 5,3400 | -6,32% | 5,1400 | 5,6300 | 5,1300 | 1.587 | ,00 |
| 09/8/2010 | 5,7000 | 5,75% | 5,6900 | 5,7000 | 5,6900 | 70 | ,00 |
| 06/8/2010 | 5,3900 | 0,00% | 5,2500 | 5,3900 | 5,2500 | 55 | ,00 |
| 05/8/2010 | 5,3900 | -1,46% | 5,0600 | 5,5000 | 5,0400 | 1.212 | ,00 |
| 04/8/2010 | 5,4700 | -3,70% | 5,1600 | 5,4800 | 5,1500 | 857 | ,00 |
| 03/8/2010 | 5,6800 | 3,65% | 5,6500 | 5,6800 | 5,6500 | 50 | ,00 |
| 02/8/2010 | 5,4800 | 1,48% | 5,5000 | 5,6900 | 5,0200 | 1.384 | ,00 |
| 30/7/2010 | 5,4000 | 2,27% | 5,2800 | 5,4000 | 5,2800 | 280 | ,00 |
| 29/7/2010 | 5,2800 | 0,76% | 5,6900 | 5,7000 | 5,2800 | 101 | ,00 |
| 28/7/2010 | 5,2400 | 1,75% | 5,0100 | 5,2400 | 5,0000 | 126 | ,00 |
| 27/7/2010 | 5,1500 | 0,98% | 5,4400 | 5,4400 | 4,8600 | 1.271 | ,00 |
| 26/7/2010 | 5,1000 | 5,81% | 4,9800 | 5,2400 | 4,9100 | 270 | ,00 |
| 23/7/2010 | 4,8200 | 1,26% | 4,8200 | 4,8200 | 4,8200 | 130 | ,00 |
| 22/7/2010 | 4,7600 | -4,99% | 5,0100 | 5,0100 | 4,7600 | 6 | ,00 |
| 21/7/2010 | 5,0100 | -3,65% | 5,5900 | 5,5900 | 4,7000 | 1.171 | ,00 |
| 20/7/2010 | 5,2000 | -0,19% | 5,5900 | 5,5900 | 5,2000 | 4 | ,00 |
| 19/7/2010 | 5,2100 | -8,44% | 5,8900 | 5,8900 | 5,1300 | 1.137 | ,00 |
| 16/7/2010 | 5,6900 | 9,63% | 5,6900 | 5,6900 | 5,6900 | 2 | ,00 |
| 15/7/2010 | 5,1900 | -1,89% | 5,4600 | 5,4600 | 5,0100 | 21 | ,00 |
| 14/7/2010 | 5,2900 | -1,12% | 5,4900 | 5,4900 | 5,2900 | 2 | ,00 |
| 13/7/2010 | 5,3500 | 2,10% | 5,3500 | 5,3500 | 5,3500 | 2 | ,00 |
| 12/7/2010 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,2400 | ,00 | |
| 09/7/2010 | 5,2400 | 0,58% | 5,3000 | 5,3700 | 4,9500 | 475 | ,00 |
| 08/7/2010 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 07/7/2010 | 5,2100 | -2,25% | 4,9300 | 5,2100 | 4,9200 | 334 | ,00 |
| 06/7/2010 | 5,3300 | -0,19% | 5,3700 | 5,3700 | 5,3300 | 51 | ,00 |
| 05/7/2010 | 5,3400 | -2,73% | 5,0200 | 5,3500 | 5,0100 | 565 | ,00 |
| 02/7/2010 | 5,4900 | -6,95% | 5,3500 | 5,4900 | 5,3100 | 905 | ,00 |
| 01/7/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 30/6/2010 | 5,9000 | 19,19% | 5,4400 | 5,9000 | 5,4400 | 47 | ,00 |
| 29/6/2010 | 4,9500 | -8,33% | 5,8000 | 5,8000 | 4,9500 | 54 | ,00 |
| 28/6/2010 | 5,4000 | 0,37% | 5,5000 | 5,9000 | 5,4000 | 224 | ,00 |
| 25/6/2010 | 5,3800 | 1,89% | 5,4000 | 5,4000 | 4,8100 | 513 | ,00 |
| 24/6/2010 | 5,2800 | -4,00% | 5,5800 | 5,5800 | 4,9600 | 222 | ,00 |
| 23/6/2010 | 5,5000 | 1,85% | 5,5000 | 5,5000 | 5,5000 | 20 | ,00 |
| 22/6/2010 | 5,4000 | 0,00% | 5,5600 | 5,5600 | 5,4000 | 80 | ,00 |
| 21/6/2010 | 5,4000 | -0,18% | 5,5900 | 5,5900 | 5,4000 | 650 | ,00 |
| 18/6/2010 | 5,4100 | 5,46% | 5,2200 | 5,5000 | 5,2200 | 305 | ,00 |
| 17/6/2010 | 5,1300 | 8,69% | 5,1000 | 5,1900 | 5,0000 | 581 | ,00 |
| 16/6/2010 | 4,7200 | 5,36% | 4,6100 | 4,9000 | 4,5000 | 961 | ,00 |
| 15/6/2010 | 4,4800 | -6,67% | 5,2000 | 5,2000 | 4,3200 | 1.203 | ,00 |
| 14/6/2010 | 4,8000 | 8,35% | 4,8000 | 4,8000 | 4,8000 | 30 | ,00 |
| 11/6/2010 | 4,4300 | -9,41% | 4,4200 | 4,4400 | 4,4200 | 266 | ,00 |
| 10/6/2010 | 4,8900 | 8,67% | 4,8900 | 4,8900 | 4,8900 | 40 | ,00 |
| 09/6/2010 | 4,5000 | 1,58% | 4,8300 | 4,8400 | 4,5000 | 328 | ,00 |
| 08/6/2010 | 4,4300 | -0,89% | 4,5800 | 4,7000 | 4,1400 | 425 | ,00 |
| 07/6/2010 | 4,4700 | -0,67% | 4,6300 | 4,7000 | 4,0800 | 648 | ,00 |
| 04/6/2010 | 4,5000 | -8,16% | 5,2000 | 5,2000 | 4,5000 | 3.070 | ,00 |
| 03/6/2010 | 4,9000 | 2,08% | 4,7400 | 4,9900 | 4,4000 | 1.002 | ,00 |
| 02/6/2010 | 4,8000 | -0,41% | 4,8100 | 4,8100 | 4,3700 | 346 | ,00 |
| 01/6/2010 | 4,8200 | -3,60% | 4,5300 | 4,8200 | 4,5300 | 1.104 | ,00 |
| 31/5/2010 | 5,0000 | 4,17% | 4,3400 | 5,0000 | 4,3400 | 260 | ,00 |
| 28/5/2010 | 4,8000 | 1,27% | 4,7600 | 4,8000 | 4,7600 | 55 | ,00 |
| 27/5/2010 | 4,7400 | 5,33% | 4,5400 | 4,7400 | 4,5400 | 217 | ,00 |
| 26/5/2010 | 4,5000 | -0,44% | 4,3900 | 4,5000 | 4,0800 | 604 | ,00 |
| 25/5/2010 | 4,5200 | 3,43% | 4,0900 | 4,7900 | 4,0900 | 780 | ,00 |
| 21/5/2010 | 4,3700 | 9,25% | 4,1200 | 4,3900 | 3,8500 | 294 | ,00 |
| 20/5/2010 | 4,0000 | -0,25% | 3,9000 | 4,0000 | 3,9000 | 620 | ,00 |
| 19/5/2010 | 4,0100 | 1,78% | 3,9900 | 4,1000 | 3,9900 | 2.175 | ,00 |
| 18/5/2010 | 3,9400 | -1,25% | 3,9900 | 3,9900 | 3,9400 | 150 | ,00 |
| 17/5/2010 | 3,9900 | -3,62% | 4,5400 | 4,5400 | 3,7400 | 1.421 | ,00 |
| 14/5/2010 | 4,1400 | -9,61% | 4,1600 | 4,1600 | 4,1400 | 100 | ,00 |
| 13/5/2010 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 12/5/2010 | 4,5800 | 0,44% | 4,5600 | 4,5900 | 4,5600 | 60 | ,00 |
| 11/5/2010 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 10/5/2010 | 4,5600 | -9,70% | 4,5500 | 5,1800 | 4,5500 | 1.050 | ,00 |
| 07/5/2010 | 5,0500 | 9,78% | 5,0500 | 5,0500 | 5,0500 | 100 | ,00 |
| 06/5/2010 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 05/5/2010 | 4,6000 | -0,22% | 4,2000 | 4,6100 | 4,2000 | 386 | ,00 |
| 04/5/2010 | 4,6100 | 9,24% | 4,6100 | 4,6100 | 4,6100 | 20 | ,00 |
| 03/5/2010 | 4,2200 | 1,69% | 4,2700 | 4,2700 | 4,2200 | 121 | ,00 |
| 30/4/2010 | 4,1500 | 2,22% | 4,2500 | 4,4600 | 4,0300 | 920 | ,00 |
| 29/4/2010 | 4,0600 | -4,47% | 4,6600 | 4,6700 | 4,0500 | 280 | ,00 |
| 28/4/2010 | 4,2500 | -0,47% | 4,2000 | 4,3000 | 4,2000 | 183 | ,00 |
| 27/4/2010 | 4,2700 | -3,17% | 3,9900 | 4,3300 | 3,9900 | 151 | ,00 |
| 26/4/2010 | 4,4100 | -3,71% | 4,1300 | 4,4200 | 4,1300 | 559 | ,00 |
| 23/4/2010 | 4,5800 | -2,35% | 4,4000 | 4,6900 | 4,2400 | 224 | ,00 |
| 22/4/2010 | 4,6900 | 3,76% | 4,3000 | 4,6900 | 4,3000 | 110 | ,00 |
| 21/4/2010 | 4,5200 | 0,22% | 4,5200 | 4,5200 | 4,5200 | 50 | ,00 |
| 20/4/2010 | 4,5100 | 2,73% | 4,6800 | 4,7000 | 4,3000 | 380 | ,00 |
| 19/4/2010 | 4,3900 | 2,81% | 4,6800 | 4,6800 | 4,3900 | 2 | ,00 |
| 16/4/2010 | 4,2700 | -8,96% | 4,2900 | 4,5700 | 4,2600 | 166 | ,00 |
| 15/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 14/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 13/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 12/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 09/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 08/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 07/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | ,00 | |
| 06/4/2010 | 4,6900 | 0,00% | 4,6900 | 4,6900 | 4,6900 | 60 | ,00 |
| 01/4/2010 | 4,6900 | 2,63% | 4,6800 | 4,6900 | 4,6800 | 60 | ,00 |
| 31/3/2010 | 4,5700 | 1,56% | 4,5600 | 4,5700 | 4,5600 | 304 | ,00 |
| 30/3/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 29/3/2010 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 26/3/2010 | 4,5000 | 2,27% | 4,4900 | 4,5000 | 4,4900 | 34 | ,00 |
| 24/3/2010 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 23/3/2010 | 4,4000 | -3,30% | 4,4000 | 4,4000 | 4,4000 | 330 | ,00 |
| 22/3/2010 | 4,5500 | -0,44% | 4,1200 | 4,5500 | 4,1200 | 20 | ,00 |
| 19/3/2010 | 4,5700 | 0,00% | 4,5700 | 4,5700 | 4,5700 | ,00 | |
| 18/3/2010 | 4,5700 | 0,00% | 4,5700 | 4,5700 | 4,5700 | ,00 | |
| 17/3/2010 | 4,5700 | 6,03% | 4,3000 | 4,5700 | 4,3000 | 70 | ,00 |
| 16/3/2010 | 4,3100 | 0,00% | 4,3100 | 4,3100 | 4,3100 | ,00 | |
| 15/3/2010 | 4,3100 | 0,23% | 4,3100 | 4,3100 | 4,3100 | 200 | ,00 |
| 12/3/2010 | 4,3000 | -0,69% | 4,3000 | 4,3000 | 4,3000 | 105 | ,00 |
| 11/3/2010 | 4,3300 | -5,46% | 4,6100 | 4,6100 | 4,1600 | 549 | ,00 |
| 10/3/2010 | 4,5800 | 5,29% | 4,5800 | 4,5900 | 4,5500 | 1.050 | ,00 |
| 09/3/2010 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 08/3/2010 | 4,3500 | -5,64% | 4,3500 | 4,3500 | 4,3500 | 50 | ,00 |
| 05/3/2010 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,6100 | ,00 | |
| 04/3/2010 | 4,6100 | -0,43% | 4,5900 | 4,6100 | 4,5900 | 2.050 | ,00 |
| 03/3/2010 | 4,6300 | 4,75% | 4,6100 | 4,6300 | 4,6100 | 60 | ,00 |
| 02/3/2010 | 4,4200 | 3,76% | 4,4000 | 4,4900 | 4,4000 | 1.365 | ,00 |
| 01/3/2010 | 4,2600 | -3,18% | 4,2000 | 4,3800 | 4,2000 | 35 | ,00 |
| 26/2/2010 | 4,4000 | 4,51% | 4,3000 | 4,4000 | 4,2200 | 844 | ,00 |
| 25/2/2010 | 4,2100 | 1,94% | 4,3000 | 4,4500 | 4,2100 | 300 | ,00 |
| 24/2/2010 | 4,1300 | -9,83% | 4,2000 | 4,2000 | 4,1300 | 142 | ,00 |
| 23/2/2010 | 4,5800 | 7,76% | 4,5800 | 4,5800 | 4,5800 | 30 | ,00 |
| 22/2/2010 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | 10 | ,00 |
| 19/2/2010 | 4,2500 | -7,61% | 4,2500 | 4,4000 | 4,2500 | 400 | ,00 |
| 18/2/2010 | 4,6000 | 5,75% | 4,2500 | 4,6000 | 4,2500 | 50 | ,00 |
| 17/2/2010 | 4,3500 | 0,00% | 4,2000 | 4,3500 | 4,2000 | 100 | ,00 |
| 16/2/2010 | 4,3500 | 2,11% | 4,2600 | 4,3800 | 4,2600 | 666 | ,00 |
| 12/2/2010 | 4,2600 | -3,62% | 4,0000 | 4,2800 | 4,0000 | 372 | ,00 |
| 11/2/2010 | 4,4200 | 1,84% | 4,4200 | 4,4200 | 4,4200 | 40 | ,00 |
| 10/2/2010 | 4,3400 | 6,11% | 4,3800 | 4,3800 | 4,2900 | 65 | ,00 |
| 09/2/2010 | 4,0900 | -9,51% | 4,1100 | 4,1100 | 4,0900 | 290 | ,00 |
| 08/2/2010 | 4,5200 | -5,44% | 4,3200 | 4,5200 | 4,3200 | 944 | ,00 |
| 05/2/2010 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 04/2/2010 | 4,7800 | 0,84% | 4,7700 | 4,7800 | 4,7700 | 100 | ,00 |
| 03/2/2010 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 02/2/2010 | 4,7400 | 5,10% | 4,7300 | 4,7400 | 4,7300 | 50 | ,00 |
| 01/2/2010 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | ,00 | |
| 29/1/2010 | 4,5100 | 0,45% | 4,5500 | 4,5600 | 4,0800 | 332 | ,00 |
| 28/1/2010 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,4900 | ,00 | |
| 27/1/2010 | 4,4900 | 0,00% | 4,4900 | 4,4900 | 4,4900 | ,00 | |
| 26/1/2010 | 4,4900 | -6,46% | 4,3300 | 4,6800 | 4,3300 | 206 | ,00 |
| 25/1/2010 | 4,8000 | 6,67% | 4,8000 | 4,8000 | 4,8000 | 80 | ,00 |
| 22/1/2010 | 4,5000 | -5,46% | 5,2200 | 5,2200 | 4,2900 | 450 | ,00 |
| 21/1/2010 | 4,7600 | 8,43% | 4,7600 | 4,7600 | 4,7600 | 50 | ,00 |
| 20/1/2010 | 4,3900 | 8,40% | 4,3900 | 4,3900 | 4,3900 | 40 | ,00 |
| 19/1/2010 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 18/1/2010 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 15/1/2010 | 4,0500 | -9,40% | 4,0600 | 4,0600 | 4,0500 | 50 | ,00 |
| 14/1/2010 | 4,4700 | 0,45% | 4,4700 | 4,4700 | 4,4700 | 50 | ,00 |
| 13/1/2010 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | 60 | ,00 |
| 12/1/2010 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 11/1/2010 | 4,4500 | 0,00% | 4,4500 | 4,4500 | 4,4500 | ,00 | |
| 08/1/2010 | 4,4500 | 1,14% | 4,4500 | 4,4500 | 4,4500 | 91 | ,00 |
| 07/1/2010 | 4,4000 | 0,23% | 4,3800 | 4,4000 | 4,3800 | 1.250 | ,00 |
| 05/1/2010 | 4,3900 | 2,09% | 4,3000 | 4,3900 | 4,3000 | 670 | ,00 |
| 04/1/2010 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 31/12/2009 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 30/12/2009 | 4,3000 | 8,86% | 3,9500 | 4,3000 | 3,9500 | 1.600 | 6.846,40 |
| 29/12/2009 | 3,9500 | 0,00% | 3,9500 | 4,2000 | 3,9500 | 3.810 | 15.898,60 |
| 28/12/2009 | 3,9500 | -5,73% | 3,9500 | 3,9500 | 3,9500 | 63 | 248,85 |
| 23/12/2009 | 4,1900 | 0,00% | 4,1900 | 4,1900 | 4,1900 | ,00 | |
| 22/12/2009 | 4,1900 | 5,81% | 4,1900 | 4,1900 | 4,1900 | 20 | 83,80 |
| 21/12/2009 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 18/12/2009 | 3,9600 | 6,45% | 4,0000 | 4,0000 | 3,8000 | 112 | 429,32 |
| 17/12/2009 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 16/12/2009 | 3,7200 | -4,62% | 3,7400 | 3,7400 | 3,6000 | 929 | 3.431,04 |
| 15/12/2009 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 14/12/2009 | 3,9000 | -1,76% | 3,7000 | 3,9200 | 3,7000 | 2.258 | 8.532,61 |
| 11/12/2009 | 3,9700 | 7,30% | 3,6000 | 3,9700 | 3,6000 | 113 | 427,15 |
| 10/12/2009 | 3,7000 | -9,31% | 4,0000 | 4,0000 | 3,7000 | 490 | 1.823,20 |
| 09/12/2009 | 4,0800 | -1,45% | 3,7600 | 4,0800 | 3,7600 | 825 | 3.105,20 |
| 08/12/2009 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 07/12/2009 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 04/12/2009 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 03/12/2009 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 5 | 20,70 |
| 02/12/2009 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 100 | 414,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΑΤΕΚ | 1,3400 | 8,94 % | 0,1100 | 2.044 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 32.600 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΟΝΤΑ | 4,9600 | 4,20 % | 0,2000 | 300 |
| ΙΚΤΙΝ | 0,4970 | 3,97 % | 0,0190 | 8.360 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΦΡΙΓΟ | 0,5420 | 2,26 % | 0,0120 | 54 |
| ΤΡΕΣΤΑΤΕΣ | 1,7850 | 2,00 % | 0,0350 | 61.161 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 52,3000 | -1,60 % | -0,8500 | 2.633.306 |
| ΑΛΦΑ | 3,4790 | -1,11 % | -0,0390 | 2.351.853 |
| ΠΕΙΡ | 6,7320 | -1,61 % | -0,1100 | 2.341.401 |
| ΕΥΡΩΒ | 3,1890 | 0,16 % | 0,0050 | 2.296.715 |
| ΕΤΕ | 12,1300 | -0,86 % | -0,1050 | 2.217.019 |
| ΜΠΕΛΑ | 30,8200 | 1,72 % | 0,5200 | 1.716.847 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 1.543.386 |
| ΟΠΑΠ | 18,9400 | 0,91 % | 0,1700 | 1.294.317 |
| ΕΛΠΕ | 8,1750 | -1,27 % | -0,1050 | 924.741 |
| ΟΤΕ | 16,2300 | -0,37 % | -0,0600 | 658.643 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1890 | 0,16 % | 718.867 | 2,30εκ. |
| ΑΛΦΑ | 3,4790 | -1,11 % | 668.672 | 2,35εκ. |
| ΠΕΙΡ | 6,7320 | -1,61 % | 343.830 | 2,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 233.823 | 98.986 |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 219.295 | 13.826 |
| BOCHGR | 7,4400 | 0,81 % | 206.772 | 1,54εκ. |
| ΙΝΛΟΤ | 1,2020 | 0,17 % | 186.987 | 226χιλ. |
| ΕΤΕ | 12,1300 | -0,86 % | 181.072 | 2,22εκ. |
| CREDIA | 1,4460 | -0,28 % | 165.894 | 241,3χιλ. |
| ΑΔΜΗΕ | 3,2000 | -0,78 % | 119.151 | 381,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 32.600 | 0,43 % |
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 12.341 | 0,40 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 33.948 | 0,29 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 6.581 | 0,22 % |
| ΚΟΥΑΛ | 1,3240 | 1,07 % | 33.048 | 0,12 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| AEM | 5,9900 | -0,17 % | 55.866 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| EIS | 1,2820 | -0,62 % | 13.950 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 32.600 | 12,74 % |
| ΑΤΕΚ | 1,3400 | 8,94 % | 2.044 | 5,69 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΜΟΝΤΑ | 4,9600 | 4,20 % | 300 | 4,41 % |
| ΕΛΤΟΝ | 2,1200 | 1,44 % | 361 | 4,31 % |
| ΔΡΟΜΕ | 0,3940 | -1,25 % | 4.108 | 3,76 % |
| ΚΕΚΡ | 1,9050 | -1,55 % | 5.850 | 3,62 % |
| ΕΛΧΑ | 2,5700 | 0,59 % | 44.021 | 3,52 % |
| ΠΡΔ | 0,5700 | 0,00 % | 1.028 | 3,51 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|