| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)
36,8000 €
0,4000 (1,10%)
- Άνοιγμα 36,8000
- Υψηλό 36,8000
- Χαμηλό 36,8000
- Όγκος 30
- Τζίρος 1.104 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/3/2006 | 5,6200 | -3,10% | 5,7600 | 5,7600 | 5,6200 | 120 | ,00 |
| 24/3/2006 | 5,8000 | 0,00% | 5,6200 | 5,8000 | 5,6000 | 939 | ,00 |
| 23/3/2006 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,7600 | 919 | ,00 |
| 22/3/2006 | 5,8000 | -0,68% | 5,6200 | 5,8200 | 5,5200 | 1.364 | ,00 |
| 21/3/2006 | 5,8400 | 0,69% | 5,5200 | 5,8600 | 5,5000 | 780 | ,00 |
| 20/3/2006 | 5,8000 | 0,00% | 5,5400 | 5,8000 | 5,5000 | 1.041 | ,00 |
| 17/3/2006 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 16/3/2006 | 5,8000 | 1,40% | 5,7400 | 5,8000 | 5,7400 | 549 | ,00 |
| 15/3/2006 | 5,7200 | 1,06% | 5,5200 | 5,7200 | 5,3000 | 1.041 | ,00 |
| 14/3/2006 | 5,6600 | -1,05% | 5,7000 | 5,7400 | 5,4000 | 365 | ,00 |
| 13/3/2006 | 5,7200 | 2,14% | 5,7400 | 5,7400 | 5,5000 | 425 | ,00 |
| 10/3/2006 | 5,6000 | -3,11% | 5,6000 | 5,6000 | 5,6000 | 203 | ,00 |
| 09/3/2006 | 5,7800 | 5,09% | 5,6800 | 5,8800 | 5,4400 | 2.031 | ,00 |
| 08/3/2006 | 5,5000 | 1,85% | 5,1600 | 5,5000 | 5,1600 | 1.673 | ,00 |
| 07/3/2006 | 5,4000 | -7,53% | 5,7000 | 5,7800 | 5,3800 | 2.551 | ,00 |
| 03/3/2006 | 5,8400 | 0,00% | 5,7800 | 5,8400 | 5,7800 | 1.066 | ,00 |
| 02/3/2006 | 5,8400 | -0,68% | 5,8600 | 5,8600 | 5,6600 | 737 | ,00 |
| 01/3/2006 | 5,8800 | 0,00% | 5,9400 | 5,9400 | 5,8800 | 423 | ,00 |
| 28/2/2006 | 5,8800 | -0,34% | 5,6200 | 5,9000 | 5,6000 | 780 | ,00 |
| 27/2/2006 | 5,9000 | -1,67% | 5,8600 | 5,9000 | 5,8600 | 575 | ,00 |
| 24/2/2006 | 6,0000 | 1,69% | 6,0000 | 6,0000 | 5,9800 | 2.003 | ,00 |
| 23/2/2006 | 5,9000 | -2,64% | 6,0000 | 6,0400 | 5,8600 | 2.393 | ,00 |
| 22/2/2006 | 6,0600 | 3,77% | 6,0000 | 6,0800 | 5,9800 | 2.290 | ,00 |
| 21/2/2006 | 5,8400 | -5,19% | 6,1600 | 6,1600 | 5,8400 | 1.589 | ,00 |
| 20/2/2006 | 6,1600 | 1,32% | 5,9000 | 6,1600 | 5,9000 | 1.079 | ,00 |
| 17/2/2006 | 6,0800 | -1,30% | 6,0600 | 6,0800 | 5,9200 | 1.945 | ,00 |
| 16/2/2006 | 6,1600 | 1,65% | 6,2000 | 6,2000 | 5,9000 | 1.698 | ,00 |
| 15/2/2006 | 6,0600 | -5,61% | 6,4400 | 6,4400 | 6,0200 | 4.590 | ,00 |
| 14/2/2006 | 6,4200 | 1,58% | 6,3200 | 6,4200 | 6,1400 | 2.315 | ,00 |
| 13/2/2006 | 6,3200 | 0,00% | 6,3200 | 6,4000 | 6,2000 | 5.410 | ,00 |
| 10/2/2006 | 6,3200 | 2,27% | 6,2000 | 6,4000 | 6,2000 | 8.437 | ,00 |
| 09/2/2006 | 6,1800 | -0,32% | 6,1600 | 6,2000 | 6,0600 | 1.312 | ,00 |
| 08/2/2006 | 6,2000 | -0,64% | 6,2800 | 6,2800 | 6,1000 | 1.325 | ,00 |
| 07/2/2006 | 6,2400 | 1,63% | 6,2600 | 6,3000 | 6,1600 | 4.002 | ,00 |
| 06/2/2006 | 6,1400 | 2,68% | 6,0400 | 6,2000 | 6,0400 | 2.999 | ,00 |
| 03/2/2006 | 5,9800 | 3,82% | 5,7800 | 6,1200 | 5,7800 | 7.820 | ,00 |
| 02/2/2006 | 5,7600 | -0,69% | 5,9600 | 5,9600 | 5,7400 | 2.700 | ,00 |
| 01/2/2006 | 5,8000 | -0,34% | 5,8200 | 5,9000 | 5,5000 | 3.230 | ,00 |
| 31/1/2006 | 5,8200 | -0,34% | 5,8400 | 5,8800 | 5,8000 | 2.836 | ,00 |
| 30/1/2006 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | 10 | ,00 |
| 27/1/2006 | 5,8400 | -0,34% | 5,9200 | 5,9200 | 5,6400 | 880 | ,00 |
| 26/1/2006 | 5,8600 | 1,03% | 5,8000 | 5,9000 | 5,7200 | 2.375 | ,00 |
| 25/1/2006 | 5,8000 | -1,69% | 5,9200 | 6,0000 | 5,7400 | 2.130 | ,00 |
| 24/1/2006 | 5,9000 | 2,43% | 5,7600 | 5,9000 | 5,7600 | 1.712 | ,00 |
| 23/1/2006 | 5,7600 | 1,41% | 5,6000 | 5,7800 | 5,4800 | 4.230 | ,00 |
| 20/1/2006 | 5,6800 | 5,19% | 5,3800 | 5,6800 | 5,3400 | 6.548 | ,00 |
| 19/1/2006 | 5,4000 | -0,74% | 5,4000 | 5,4200 | 5,3600 | 1.960 | ,00 |
| 18/1/2006 | 5,4400 | -2,16% | 5,4000 | 5,4600 | 5,3000 | 2.361 | ,00 |
| 17/1/2006 | 5,5600 | -0,71% | 5,6000 | 5,6000 | 5,5000 | 650 | ,00 |
| 16/1/2006 | 5,6000 | 1,82% | 5,5400 | 5,7600 | 5,4800 | 5.980 | ,00 |
| 13/1/2006 | 5,5000 | 2,23% | 5,3600 | 5,5400 | 5,3600 | 1.000 | ,00 |
| 12/1/2006 | 5,3800 | -2,54% | 5,6000 | 5,6000 | 5,3800 | 1.825 | ,00 |
| 11/1/2006 | 5,5200 | -4,17% | 5,8000 | 5,8000 | 5,5200 | 3.560 | ,00 |
| 10/1/2006 | 5,7600 | -0,69% | 5,8000 | 5,8000 | 5,6200 | 2.819 | ,00 |
| 09/1/2006 | 5,8000 | 1,40% | 5,7600 | 5,9400 | 5,7000 | 8.521 | ,00 |
| 05/1/2006 | 5,7200 | 8,33% | 5,3200 | 5,7800 | 5,3000 | 8.992 | ,00 |
| 04/1/2006 | 5,2800 | 0,38% | 5,3000 | 5,3400 | 5,2800 | 3.117 | ,00 |
| 03/1/2006 | 5,2600 | 0,38% | 5,2800 | 5,3000 | 5,2000 | 3.098 | ,00 |
| 02/1/2006 | 5,2400 | 1,55% | 5,1600 | 5,2600 | 5,1000 | 1.759 | ,00 |
| 30/12/2005 | 5,1600 | 0,78% | 5,1200 | 5,2000 | 5,0000 | 2.630 | ,00 |
| 29/12/2005 | 5,1200 | -1,16% | 5,2000 | 5,2200 | 5,0000 | 1.940 | ,00 |
| 28/12/2005 | 5,1800 | 1,97% | 5,0800 | 5,1800 | 5,0800 | 550 | ,00 |
| 27/12/2005 | 5,0800 | 1,60% | 4,9400 | 5,0800 | 4,8800 | 2.180 | ,00 |
| 23/12/2005 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 22/12/2005 | 5,0000 | -1,19% | 5,0600 | 5,1200 | 4,9800 | 700 | ,00 |
| 21/12/2005 | 5,0600 | 3,27% | 5,0400 | 5,0600 | 4,9000 | 1.368 | ,00 |
| 20/12/2005 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 50 | ,00 |
| 19/12/2005 | 4,9000 | -1,21% | 4,9400 | 4,9800 | 4,9000 | 1.800 | ,00 |
| 16/12/2005 | 4,9600 | 0,00% | 4,9400 | 4,9600 | 4,9400 | 263 | ,00 |
| 15/12/2005 | 4,9600 | -0,80% | 4,9200 | 4,9800 | 4,9000 | 2.119 | ,00 |
| 14/12/2005 | 5,0000 | 2,04% | 5,0000 | 5,0000 | 5,0000 | 76 | ,00 |
| 13/12/2005 | 4,9000 | -0,81% | 4,9400 | 4,9400 | 4,9000 | 420 | ,00 |
| 12/12/2005 | 4,9400 | -0,40% | 4,9000 | 4,9800 | 4,9000 | 350 | ,00 |
| 09/12/2005 | 4,9600 | -0,40% | 4,8400 | 5,0000 | 4,8200 | 1.608 | ,00 |
| 08/12/2005 | 4,9800 | 0,81% | 4,9400 | 5,1200 | 4,9000 | 1.133 | ,00 |
| 07/12/2005 | 4,9400 | 0,82% | 4,8600 | 4,9400 | 4,8600 | 1.084 | ,00 |
| 06/12/2005 | 4,9000 | -0,81% | 4,9200 | 4,9200 | 4,8600 | 577 | ,00 |
| 05/12/2005 | 4,9400 | -3,14% | 4,9400 | 4,9400 | 4,9400 | 260 | ,00 |
| 02/12/2005 | 5,1000 | 1,19% | 4,9600 | 5,1000 | 4,9600 | 174 | ,00 |
| 01/12/2005 | 5,0400 | -1,18% | 5,0000 | 5,0800 | 4,9200 | 900 | ,00 |
| 30/11/2005 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/11/2005 | 5,1000 | 2,00% | 5,0000 | 5,1000 | 4,9800 | 720 | ,00 |
| 28/11/2005 | 5,0000 | -3,85% | 5,0000 | 5,1000 | 5,0000 | 151 | ,00 |
| 25/11/2005 | 5,2000 | 1,96% | 4,9800 | 5,2000 | 4,9800 | 250 | ,00 |
| 24/11/2005 | 5,1000 | -1,54% | 5,1800 | 5,1800 | 4,9200 | 659 | ,00 |
| 23/11/2005 | 5,1800 | -0,77% | 5,1000 | 5,1800 | 5,0600 | 281 | ,00 |
| 22/11/2005 | 5,2200 | 3,98% | 5,2200 | 5,2200 | 5,2200 | 10 | ,00 |
| 21/11/2005 | 5,0200 | -5,99% | 5,2000 | 5,2000 | 5,0200 | 1.901 | ,00 |
| 18/11/2005 | 5,3400 | -2,91% | 5,5400 | 5,5400 | 5,3400 | 549 | ,00 |
| 17/11/2005 | 5,5000 | 3,77% | 5,4800 | 5,6000 | 5,4800 | 5.516 | ,00 |
| 16/11/2005 | 5,3000 | 2,71% | 5,2800 | 5,3800 | 5,2400 | 5.973 | ,00 |
| 15/11/2005 | 5,1600 | 1,18% | 5,2000 | 5,2000 | 5,0400 | 2.664 | ,00 |
| 14/11/2005 | 5,1000 | 1,59% | 5,1000 | 5,1000 | 5,0200 | 3.491 | ,00 |
| 11/11/2005 | 5,0200 | 2,45% | 5,0000 | 5,0200 | 4,9000 | 4.463 | ,00 |
| 10/11/2005 | 4,9000 | -0,41% | 4,9000 | 4,9000 | 4,9000 | 10 | ,00 |
| 09/11/2005 | 4,9200 | -0,40% | 4,9200 | 4,9200 | 4,9200 | 135 | ,00 |
| 08/11/2005 | 4,9400 | -0,80% | 4,9800 | 5,0000 | 4,8400 | 1.059 | ,00 |
| 07/11/2005 | 4,9800 | 2,47% | 4,9400 | 4,9800 | 4,8600 | 2.970 | ,00 |
| 04/11/2005 | 4,8600 | -0,82% | 4,8400 | 4,9800 | 4,8400 | 3.511 | ,00 |
| 03/11/2005 | 4,9000 | 1,66% | 4,8000 | 4,9000 | 4,8000 | 1.132 | ,00 |
| 02/11/2005 | 4,8200 | -2,03% | 4,8600 | 4,8600 | 4,8200 | 189 | ,00 |
| 01/11/2005 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 31/10/2005 | 4,9200 | 2,50% | 4,9000 | 4,9400 | 4,8200 | 793 | ,00 |
| 27/10/2005 | 4,8000 | -2,44% | 4,8000 | 4,8000 | 4,8000 | 10 | ,00 |
| 26/10/2005 | 4,9200 | -0,40% | 4,9200 | 4,9200 | 4,9200 | 86 | ,00 |
| 25/10/2005 | 4,9400 | -1,20% | 4,8800 | 4,9400 | 4,8200 | 724 | ,00 |
| 24/10/2005 | 5,0000 | 4,17% | 4,7800 | 5,0000 | 4,7800 | 1.489 | ,00 |
| 21/10/2005 | 4,8000 | 0,00% | 4,8600 | 4,8600 | 4,8000 | 2.257 | ,00 |
| 20/10/2005 | 4,8000 | 0,00% | 4,7800 | 4,8000 | 4,7400 | 201 | ,00 |
| 19/10/2005 | 4,8000 | -2,04% | 4,8600 | 4,9000 | 4,7200 | 2.410 | ,00 |
| 18/10/2005 | 4,9000 | 1,66% | 4,7600 | 4,9000 | 4,7600 | 1.061 | ,00 |
| 17/10/2005 | 4,8200 | -1,63% | 4,7400 | 4,8200 | 4,7400 | 115 | ,00 |
| 14/10/2005 | 4,9000 | 0,41% | 4,8800 | 4,9000 | 4,8800 | 60 | ,00 |
| 13/10/2005 | 4,8800 | -1,21% | 4,9200 | 4,9200 | 4,7600 | 842 | ,00 |
| 12/10/2005 | 4,9400 | 1,23% | 4,8800 | 4,9400 | 4,8200 | 624 | ,00 |
| 11/10/2005 | 4,8800 | 0,83% | 4,8800 | 4,8800 | 4,8800 | 2 | ,00 |
| 10/10/2005 | 4,8400 | -0,82% | 4,8200 | 4,8400 | 4,8200 | 400 | ,00 |
| 07/10/2005 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8600 | 760 | ,00 |
| 06/10/2005 | 4,8800 | -0,41% | 4,8000 | 4,8800 | 4,7400 | 1.019 | ,00 |
| 05/10/2005 | 4,9000 | -0,41% | 4,8200 | 4,9000 | 4,8000 | 1.135 | ,00 |
| 04/10/2005 | 4,9200 | 1,65% | 4,8800 | 4,9200 | 4,7800 | 1.570 | ,00 |
| 03/10/2005 | 4,8400 | -2,42% | 4,9400 | 4,9400 | 4,8400 | 1.290 | ,00 |
| 30/9/2005 | 4,9600 | 0,00% | 4,8800 | 4,9600 | 4,8600 | 842 | ,00 |
| 29/9/2005 | 4,9600 | -2,36% | 4,9600 | 5,0200 | 4,9000 | 2.390 | ,00 |
| 28/9/2005 | 5,0800 | 1,60% | 5,0600 | 5,0800 | 5,0000 | 386 | ,00 |
| 27/9/2005 | 5,0000 | 1,21% | 5,0000 | 5,0600 | 4,9400 | 1.566 | ,00 |
| 26/9/2005 | 4,9400 | -1,98% | 5,0400 | 5,0400 | 4,9400 | 1.150 | ,00 |
| 23/9/2005 | 5,0400 | 0,80% | 5,0000 | 5,0400 | 4,8800 | 490 | ,00 |
| 22/9/2005 | 5,0000 | 2,04% | 4,9000 | 5,0000 | 4,8600 | 1.565 | ,00 |
| 21/9/2005 | 4,9000 | -3,54% | 5,0000 | 5,0000 | 4,9000 | 1.506 | ,00 |
| 20/9/2005 | 5,0800 | 1,60% | 4,9600 | 5,1000 | 4,9400 | 2.040 | ,00 |
| 19/9/2005 | 5,0000 | 0,00% | 5,1000 | 5,1000 | 5,0000 | 450 | ,00 |
| 16/9/2005 | 5,0000 | -1,96% | 5,0800 | 5,0800 | 5,0000 | 310 | ,00 |
| 15/9/2005 | 5,1000 | 1,59% | 5,0800 | 5,1000 | 5,0000 | 496 | ,00 |
| 14/9/2005 | 5,0200 | 0,80% | 4,9800 | 5,0800 | 4,9800 | 1.469 | ,00 |
| 13/9/2005 | 4,9800 | -2,35% | 4,9800 | 5,0400 | 4,9600 | 916 | ,00 |
| 12/9/2005 | 5,1000 | 0,39% | 4,9800 | 5,1000 | 4,9200 | 1.332 | ,00 |
| 09/9/2005 | 5,0800 | 1,20% | 5,0200 | 5,1400 | 5,0200 | 142 | ,00 |
| 08/9/2005 | 5,0200 | -2,71% | 5,1000 | 5,1000 | 4,9800 | 1.365 | ,00 |
| 07/9/2005 | 5,1600 | -0,77% | 5,1600 | 5,1600 | 5,0600 | 760 | ,00 |
| 06/9/2005 | 5,2000 | 1,56% | 5,0400 | 5,2000 | 5,0400 | 40 | ,00 |
| 05/9/2005 | 5,1200 | -1,16% | 5,0600 | 5,1200 | 5,0600 | 518 | ,00 |
| 02/9/2005 | 5,1800 | -0,38% | 5,0400 | 5,1800 | 5,0400 | 2.565 | ,00 |
| 01/9/2005 | 5,2000 | 1,96% | 5,0200 | 5,2000 | 4,9600 | 686 | ,00 |
| 31/8/2005 | 5,1000 | -1,92% | 5,0400 | 5,1000 | 5,0000 | 1.357 | ,00 |
| 30/8/2005 | 5,2000 | 1,56% | 5,1400 | 5,2000 | 5,0400 | 1.210 | ,00 |
| 29/8/2005 | 5,1200 | -0,78% | 5,1200 | 5,1200 | 5,1000 | 489 | ,00 |
| 26/8/2005 | 5,1600 | -0,77% | 5,0800 | 5,2200 | 5,0800 | 865 | ,00 |
| 25/8/2005 | 5,2000 | 2,36% | 5,0800 | 5,2000 | 5,0800 | 78 | ,00 |
| 24/8/2005 | 5,0800 | -4,87% | 5,0800 | 5,1200 | 5,0800 | 480 | ,00 |
| 23/8/2005 | 5,3400 | -1,48% | 5,3800 | 5,3800 | 5,2600 | 580 | ,00 |
| 22/8/2005 | 5,4200 | -0,37% | 5,4400 | 5,4400 | 5,3000 | 360 | ,00 |
| 19/8/2005 | 5,4400 | 1,87% | 5,3800 | 5,4400 | 5,3000 | 606 | ,00 |
| 18/8/2005 | 5,3400 | 0,75% | 5,3000 | 5,3600 | 5,3000 | 844 | ,00 |
| 17/8/2005 | 5,3000 | -1,49% | 5,4000 | 5,4000 | 5,3000 | 1.444 | ,00 |
| 16/8/2005 | 5,3800 | 1,51% | 5,3400 | 5,3800 | 5,3400 | 7.349 | ,00 |
| 12/8/2005 | 5,3000 | -0,75% | 5,3000 | 5,3600 | 5,0000 | 6.300 | ,00 |
| 11/8/2005 | 5,3400 | 0,75% | 5,1400 | 5,3400 | 5,1200 | 2.821 | ,00 |
| 10/8/2005 | 5,3000 | 1,92% | 5,1400 | 5,3000 | 5,1000 | 2.939 | ,00 |
| 09/8/2005 | 5,2000 | -2,62% | 5,3000 | 5,3200 | 5,2000 | 891 | ,00 |
| 08/8/2005 | 5,3400 | 5,12% | 5,0200 | 5,3400 | 5,0200 | 5.740 | ,00 |
| 05/8/2005 | 5,0800 | 0,00% | 5,1000 | 5,1200 | 5,0200 | 1.822 | ,00 |
| 04/8/2005 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | 40 | ,00 |
| 03/8/2005 | 5,0800 | 0,00% | 5,0200 | 5,0800 | 5,0000 | 280 | ,00 |
| 02/8/2005 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 4,8400 | 6.893 | ,00 |
| 01/8/2005 | 5,0800 | 2,83% | 4,8400 | 5,0800 | 4,8200 | 1.080 | ,00 |
| 29/7/2005 | 4,9400 | -2,37% | 4,9400 | 4,9400 | 4,9400 | 80 | ,00 |
| 28/7/2005 | 5,0600 | -0,78% | 5,1000 | 5,1400 | 5,0600 | 400 | ,00 |
| 27/7/2005 | 5,1000 | -1,16% | 4,9800 | 5,1000 | 4,9400 | 481 | ,00 |
| 26/7/2005 | 5,1600 | 1,98% | 5,0600 | 5,1600 | 5,0600 | 330 | ,00 |
| 25/7/2005 | 5,0600 | 3,27% | 5,0200 | 5,0600 | 5,0200 | 2.059 | ,00 |
| 22/7/2005 | 4,9000 | -2,78% | 4,9800 | 5,0000 | 4,9000 | 1.256 | ,00 |
| 21/7/2005 | 5,0400 | -0,79% | 5,0800 | 5,0800 | 5,0000 | 1.380 | ,00 |
| 20/7/2005 | 5,0800 | 2,01% | 4,9400 | 5,0800 | 4,9400 | 2.120 | ,00 |
| 19/7/2005 | 4,9800 | -0,40% | 4,9800 | 5,0200 | 4,9600 | 1.782 | ,00 |
| 18/7/2005 | 5,0000 | 0,00% | 5,0000 | 5,0400 | 5,0000 | 1.266 | ,00 |
| 15/7/2005 | 5,0000 | -0,79% | 5,0600 | 5,0600 | 5,0000 | 621 | ,00 |
| 14/7/2005 | 5,0400 | -1,56% | 5,1200 | 5,1400 | 5,0400 | 330 | ,00 |
| 13/7/2005 | 5,1200 | -2,66% | 5,2400 | 5,2400 | 5,1200 | 622 | ,00 |
| 12/7/2005 | 5,2600 | -3,31% | 5,1200 | 5,2800 | 5,0000 | 1.635 | ,00 |
| 11/7/2005 | 5,4400 | 0,00% | 5,2400 | 5,4400 | 5,2200 | 172 | ,00 |
| 08/7/2005 | 5,4400 | 1,49% | 5,3600 | 5,4400 | 5,3600 | 398 | ,00 |
| 07/7/2005 | 5,3600 | -2,55% | 5,1400 | 5,3600 | 5,1400 | 743 | ,00 |
| 06/7/2005 | 5,5000 | 7,42% | 5,1800 | 5,5000 | 5,1800 | 1.007 | ,00 |
| 05/7/2005 | 5,1200 | 1,19% | 4,8200 | 5,1200 | 4,8200 | 1.965 | ,00 |
| 04/7/2005 | 5,0600 | 2,43% | 5,0000 | 5,0800 | 4,9600 | 6.079 | ,00 |
| 01/7/2005 | 4,9400 | -1,20% | 5,0400 | 5,0400 | 4,9400 | 310 | ,00 |
| 30/6/2005 | 5,0000 | 5,49% | 5,0200 | 5,0200 | 4,8800 | 605 | ,00 |
| 29/6/2005 | 4,7400 | -3,66% | 4,9200 | 4,9200 | 4,7400 | 910 | ,00 |
| 28/6/2005 | 4,9200 | -2,77% | 4,9400 | 4,9800 | 4,9000 | 905 | ,00 |
| 27/6/2005 | 5,0600 | 0,00% | 5,0600 | 5,0600 | 5,0600 | 8 | ,00 |
| 24/6/2005 | 5,0600 | 2,02% | 4,9600 | 5,0600 | 4,9600 | 257 | ,00 |
| 23/6/2005 | 4,9600 | 0,00% | 5,0000 | 5,0000 | 4,9600 | 1.526 | ,00 |
| 22/6/2005 | 4,9600 | 0,00% | 5,1800 | 5,2000 | 4,9600 | 1.786 | ,00 |
| 21/6/2005 | 4,9600 | -4,25% | 4,9400 | 5,1000 | 4,9400 | 790 | ,00 |
| 17/6/2005 | 5,1800 | -1,52% | 5,2400 | 5,2400 | 5,1800 | 400 | ,00 |
| 16/6/2005 | 5,2600 | 7,35% | 5,0000 | 5,2800 | 5,0000 | 2.317 | ,00 |
| 15/6/2005 | 4,9000 | -6,84% | 5,0800 | 5,0800 | 4,8600 | 2.130 | ,00 |
| 14/6/2005 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | 40 | ,00 |
| 13/6/2005 | 5,2600 | -1,13% | 5,2600 | 5,2600 | 5,2600 | 825 | ,00 |
| 10/6/2005 | 5,3200 | -1,85% | 5,4000 | 5,4000 | 5,3200 | 640 | ,00 |
| 09/6/2005 | 5,4200 | -0,37% | 5,2200 | 5,4200 | 5,2000 | 1.280 | ,00 |
| 08/6/2005 | 5,4400 | -0,37% | 5,4600 | 5,4600 | 5,4400 | 460 | ,00 |
| 07/6/2005 | 5,4600 | -0,73% | 5,5000 | 5,5000 | 5,3000 | 810 | ,00 |
| 06/6/2005 | 5,5000 | -1,43% | 5,5000 | 5,5000 | 5,5000 | 20 | ,00 |
| 03/6/2005 | 5,5800 | 1,45% | 5,5200 | 5,5800 | 5,5000 | 520 | ,00 |
| 02/6/2005 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 01/6/2005 | 5,5000 | 4,17% | 5,4800 | 5,5000 | 5,4800 | 155 | ,00 |
| 31/5/2005 | 5,2800 | -1,49% | 5,4200 | 5,5000 | 5,2800 | 2.044 | ,00 |
| 30/5/2005 | 5,3600 | 2,29% | 5,2800 | 5,3600 | 5,1600 | 235 | ,00 |
| 27/5/2005 | 5,2400 | -1,50% | 5,3400 | 5,3400 | 5,2400 | 505 | ,00 |
| 26/5/2005 | 5,3200 | 0,00% | 5,1200 | 5,4000 | 5,1000 | 3.935 | ,00 |
| 25/5/2005 | 5,3200 | -0,37% | 5,0400 | 5,3200 | 5,0400 | 1.237 | ,00 |
| 24/5/2005 | 5,3400 | 3,09% | 5,1800 | 5,3400 | 5,1800 | 110 | ,00 |
| 23/5/2005 | 5,1800 | -3,72% | 5,1800 | 5,1800 | 5,1800 | 120 | ,00 |
| 20/5/2005 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 19/5/2005 | 5,3800 | -2,18% | 5,3800 | 5,3800 | 5,3800 | 10 | ,00 |
| 18/5/2005 | 5,5000 | 0,00% | 5,4600 | 5,5000 | 5,3400 | 814 | ,00 |
| 17/5/2005 | 5,5000 | -1,43% | 5,5200 | 5,5800 | 5,4800 | 345 | ,00 |
| 16/5/2005 | 5,5800 | -6,06% | 5,5200 | 5,6400 | 5,5200 | 3.033 | ,00 |
| 13/5/2005 | 5,9400 | 1,02% | 5,9600 | 5,9600 | 5,8800 | 2.280 | ,00 |
| 12/5/2005 | 5,8800 | 0,00% | 5,8800 | 5,9400 | 5,8800 | 1.504 | ,00 |
| 11/5/2005 | 5,8800 | -1,67% | 5,9000 | 5,9600 | 5,8800 | 1.406 | ,00 |
| 10/5/2005 | 5,9800 | 2,05% | 5,8800 | 5,9800 | 5,8400 | 280 | ,00 |
| 09/5/2005 | 5,8600 | -2,01% | 5,9000 | 5,9800 | 5,8400 | 918 | ,00 |
| 06/5/2005 | 5,9800 | 0,67% | 6,0000 | 6,0000 | 5,9800 | 431 | ,00 |
| 05/5/2005 | 5,9400 | 0,68% | 6,0000 | 6,0000 | 5,9400 | 1.850 | ,00 |
| 04/5/2005 | 5,9000 | -0,67% | 5,9200 | 6,0000 | 5,8400 | 4.312 | ,00 |
| 03/5/2005 | 5,9400 | -1,00% | 6,0400 | 6,1000 | 5,9400 | 15.229 | ,00 |
| 28/4/2005 | 6,0000 | -1,32% | 6,0000 | 6,0000 | 5,9000 | 810 | ,00 |
| 27/4/2005 | 6,0800 | -0,65% | 5,9600 | 6,0800 | 5,9200 | 522 | ,00 |
| 26/4/2005 | 6,1200 | 3,38% | 6,1000 | 6,1200 | 5,9400 | 2.469 | ,00 |
| 25/4/2005 | 5,9200 | -0,67% | 6,0000 | 6,1000 | 5,9000 | 4.599 | ,00 |
| 22/4/2005 | 5,9600 | 5,67% | 5,7200 | 5,9600 | 5,7200 | 2.898 | ,00 |
| 21/4/2005 | 5,6400 | 0,00% | 5,7000 | 5,7200 | 5,5800 | 2.030 | ,00 |
| 20/4/2005 | 5,6400 | -1,74% | 5,6800 | 5,7400 | 5,6400 | 1.434 | ,00 |
| 19/4/2005 | 5,7400 | 0,35% | 5,6400 | 5,7400 | 5,6200 | 1.270 | ,00 |
| 18/4/2005 | 5,7200 | 0,00% | 5,5400 | 5,7400 | 5,5400 | 945 | ,00 |
| 15/4/2005 | 5,7200 | -2,39% | 5,9200 | 5,9200 | 5,7200 | 870 | ,00 |
| 14/4/2005 | 5,8600 | 1,03% | 5,7800 | 5,9600 | 5,7600 | 1.210 | ,00 |
| 13/4/2005 | 5,8000 | -1,36% | 5,8400 | 5,8400 | 5,7200 | 2.265 | ,00 |
| 12/4/2005 | 5,8800 | -1,34% | 6,0000 | 6,0000 | 5,8800 | 1.170 | ,00 |
| 11/4/2005 | 5,9600 | 0,00% | 6,0200 | 6,0200 | 5,9600 | 2.827 | ,00 |
| 08/4/2005 | 5,9600 | -0,67% | 5,8600 | 6,0000 | 5,8600 | 264 | ,00 |
| 07/4/2005 | 6,0000 | -0,33% | 6,0200 | 6,0200 | 5,8800 | 3.435 | ,00 |
| 06/4/2005 | 6,0200 | -1,31% | 6,1000 | 6,1000 | 6,0000 | 2.940 | ,00 |
| 05/4/2005 | 6,1000 | -0,65% | 6,1400 | 6,1800 | 6,1000 | 1.505 | ,00 |
| 04/4/2005 | 6,1400 | 0,33% | 6,1600 | 6,1600 | 5,9200 | 4.017 | ,00 |
| 01/4/2005 | 6,1200 | 0,99% | 6,1800 | 6,1800 | 6,0400 | 2.660 | ,00 |
| 31/3/2005 | 6,0600 | -0,33% | 6,2600 | 6,2600 | 6,0000 | 4.296 | ,00 |
| 30/3/2005 | 6,0800 | -2,88% | 6,2800 | 6,2800 | 6,0400 | 5.686 | ,00 |
| 29/3/2005 | 6,2600 | -0,63% | 6,3200 | 6,3200 | 6,2400 | 2.530 | ,00 |
| 24/3/2005 | 6,3000 | 0,32% | 6,2800 | 6,3200 | 6,2200 | 3.713 | ,00 |
| 23/3/2005 | 6,2800 | 1,95% | 6,2000 | 6,2800 | 6,0400 | 6.883 | ,00 |
| 22/3/2005 | 6,1600 | 1,65% | 6,0800 | 6,1800 | 5,9600 | 4.287 | ,00 |
| 21/3/2005 | 6,0600 | -5,02% | 6,4200 | 6,4200 | 5,9800 | 6.047 | ,00 |
| 18/3/2005 | 6,3800 | 0,00% | 6,4800 | 6,4800 | 6,2800 | 1.581 | ,00 |
| 17/3/2005 | 6,3800 | -1,54% | 6,5400 | 6,5400 | 6,2800 | 6.295 | ,00 |
| 16/3/2005 | 6,4800 | 1,25% | 6,5000 | 6,5800 | 6,4200 | 15.978 | ,00 |
| 15/3/2005 | 6,4000 | 5,61% | 6,2400 | 6,4200 | 6,0400 | 19.719 | ,00 |
| 11/3/2005 | 6,0600 | 1,00% | 6,1200 | 6,1600 | 5,9600 | 5.491 | ,00 |
| 10/3/2005 | 6,0000 | 0,67% | 5,9600 | 6,0400 | 5,8400 | 8.591 | ,00 |
| 09/3/2005 | 5,9600 | 3,83% | 5,7200 | 6,0000 | 5,6400 | 6.549 | ,00 |
| 08/3/2005 | 5,7400 | -1,71% | 5,9600 | 5,9600 | 5,6200 | 4.619 | ,00 |
| 07/3/2005 | 5,8400 | -1,68% | 5,8800 | 5,9600 | 5,8400 | 2.073 | ,00 |
| 04/3/2005 | 5,9400 | -0,67% | 5,9600 | 6,0600 | 5,9200 | 2.627 | ,00 |
| 03/3/2005 | 5,9800 | 1,01% | 6,0000 | 6,0200 | 5,9200 | 3.090 | ,00 |
| 02/3/2005 | 5,9200 | -1,99% | 6,0400 | 6,1800 | 5,8400 | 4.996 | ,00 |
| 01/3/2005 | 6,0400 | 2,37% | 5,9800 | 6,0400 | 5,9000 | 4.250 | ,00 |
| 28/2/2005 | 5,9000 | -3,91% | 6,2400 | 6,2400 | 5,9000 | 5.923 | ,00 |
| 25/2/2005 | 6,1400 | 0,66% | 6,2800 | 6,2800 | 6,0200 | 4.120 | ,00 |
| 24/2/2005 | 6,1000 | 0,99% | 6,0000 | 6,1600 | 5,9800 | 4.536 | ,00 |
| 23/2/2005 | 6,0400 | -4,73% | 6,3400 | 6,3400 | 6,0200 | 17.370 | ,00 |
| 22/2/2005 | 6,3400 | -2,46% | 6,5000 | 6,5000 | 6,3200 | 2.789 | ,00 |
| 21/2/2005 | 6,5000 | 1,25% | 6,6200 | 6,8400 | 6,4600 | 9.110 | ,00 |
| 18/2/2005 | 6,4200 | 0,00% | 6,4200 | 6,5400 | 6,4000 | 7.213 | ,00 |
| 17/2/2005 | 6,4200 | 1,26% | 6,5400 | 6,5800 | 6,3600 | 7.936 | ,00 |
| 16/2/2005 | 6,3400 | -4,52% | 6,7800 | 6,9000 | 6,2600 | 11.095 | ,00 |
| 15/2/2005 | 6,6400 | 8,14% | 6,2000 | 6,7400 | 6,2000 | 18.611 | ,00 |
| 14/2/2005 | 6,1400 | 0,33% | 6,2800 | 6,3000 | 6,1200 | 8.539 | ,00 |
| 11/2/2005 | 6,1200 | 0,33% | 6,2200 | 6,2800 | 6,1000 | 11.277 | ,00 |
| 10/2/2005 | 6,1000 | 4,10% | 5,8000 | 6,2000 | 5,8000 | 7.942 | ,00 |
| 09/2/2005 | 5,8600 | -0,68% | 5,8400 | 5,9800 | 5,7600 | 6.420 | ,00 |
| 08/2/2005 | 5,9000 | 3,51% | 5,6000 | 5,9600 | 5,6000 | 14.400 | ,00 |
| 07/2/2005 | 5,7000 | 1,79% | 5,7000 | 5,7800 | 5,7000 | 3.137 | ,00 |
| 04/2/2005 | 5,6000 | 1,45% | 5,5600 | 5,6000 | 5,5000 | 3.913 | ,00 |
| 03/2/2005 | 5,5200 | -0,72% | 5,5600 | 5,5800 | 5,4200 | 5.511 | ,00 |
| 02/2/2005 | 5,5600 | -2,80% | 5,7400 | 5,7400 | 5,5200 | 4.807 | ,00 |
| 01/2/2005 | 5,7200 | 2,51% | 5,5600 | 5,7600 | 5,5000 | 3.831 | ,00 |
| 31/1/2005 | 5,5800 | -1,06% | 5,7200 | 6,0200 | 5,5000 | 22.879 | ,00 |
| 28/1/2005 | 5,6400 | 0,00% | 5,7600 | 5,7800 | 5,6200 | 4.716 | ,00 |
| 27/1/2005 | 5,6400 | 8,05% | 5,4800 | 5,6800 | 5,3000 | 16.171 | ,00 |
| 26/1/2005 | 5,2200 | 4,40% | 5,0000 | 5,2600 | 5,0000 | 20.772 | ,00 |
| 25/1/2005 | 5,0000 | 2,04% | 5,0000 | 5,1200 | 4,9600 | 14.975 | ,00 |
| 24/1/2005 | 4,9000 | 1,66% | 4,9200 | 4,9200 | 4,7000 | 24.110 | ,00 |
| 21/1/2005 | 4,8200 | -0,82% | 4,8800 | 4,8800 | 4,8200 | 4.609 | ,00 |
| 20/1/2005 | 4,8600 | -1,62% | 4,9200 | 5,0800 | 4,7400 | 4.384 | ,00 |
| 19/1/2005 | 4,9400 | 0,00% | 5,0400 | 5,0400 | 4,7000 | 4.523 | ,00 |
| 18/1/2005 | 4,9400 | -0,80% | 5,0600 | 5,0600 | 4,8400 | 1.517 | ,00 |
| 17/1/2005 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|