| 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 |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 44,4000 | 6,22% | 44,4000 | 44,4000 | 43,0000 | 21 | 931,00 |
| 21/6/2024 | 41,8000 | 0,00% | 41,8000 | 41,8000 | 41,8000 | ,00 | |
| 20/6/2024 | 41,8000 | -4,13% | 42,0000 | 42,0000 | 41,2000 | 60 | 2.512,00 |
| 19/6/2024 | 43,6000 | 0,00% | 43,6000 | 43,6000 | 43,6000 | ,00 | |
| 18/6/2024 | 43,6000 | -7,23% | 42,4000 | 43,6000 | 42,4000 | 306 | 13.010,40 |
| 17/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 14/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 13/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 12/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 11/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 10/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 07/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 06/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 05/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 04/6/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 1 | 47,00 |
| 03/6/2024 | 47,0000 | 0,00% | 46,8000 | 47,0000 | 46,8000 | 30 | 1.408,80 |
| 31/5/2024 | 47,0000 | -2,08% | 47,0000 | 47,0000 | 47,0000 | 20 | 940,00 |
| 30/5/2024 | 48,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 5 | 235,00 |
| 29/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 28/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 27/5/2024 | 48,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | 13 | 650,00 |
| 24/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 23/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 22/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 21/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 20/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 17/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 16/5/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 15/5/2024 | 48,0000 | 0,84% | 47,8000 | 48,4000 | 47,8000 | 17 | 817,40 |
| 14/5/2024 | 47,6000 | 0,00% | 49,0000 | 49,0000 | 49,0000 | 13 | 637,00 |
| 13/5/2024 | 47,6000 | 0,00% | 47,6000 | 47,6000 | 47,6000 | ,00 | |
| 10/5/2024 | 47,6000 | 5,78% | 47,0000 | 48,0000 | 47,0000 | 50 | 2.380,00 |
| 09/5/2024 | 45,0000 | -4,66% | 45,0000 | 45,0000 | 45,0000 | 20 | 900,00 |
| 08/5/2024 | 47,2000 | 0,00% | 47,2000 | 47,2000 | 47,2000 | ,00 | |
| 02/5/2024 | 47,2000 | 2,16% | 47,0000 | 47,8000 | 47,0000 | 60 | 2.834,00 |
| 30/4/2024 | 46,2000 | 0,00% | 45,6000 | 46,4000 | 45,6000 | 101 | 4.669,80 |
| 29/4/2024 | 46,2000 | 0,00% | 45,6000 | 45,6000 | 45,6000 | 3 | 136,80 |
| 26/4/2024 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 25/4/2024 | 46,2000 | 0,00% | 47,0000 | 47,0000 | 45,8000 | 3 | 139,80 |
| 24/4/2024 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 23/4/2024 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 22/4/2024 | 46,2000 | -1,70% | 46,0000 | 46,4000 | 46,0000 | 46 | 2.120,60 |
| 19/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 18/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 17/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 16/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 15/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 12/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 11/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 10/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 09/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 08/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 05/4/2024 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | ,00 | |
| 04/4/2024 | 47,0000 | 2,17% | 47,0000 | 47,0000 | 47,0000 | 14 | 658,00 |
| 03/4/2024 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 02/4/2024 | 46,0000 | 1,32% | 45,4000 | 46,0000 | 45,4000 | 7 | 321,40 |
| 28/3/2024 | 45,4000 | 0,00% | 45,4000 | 45,4000 | 45,4000 | ,00 | |
| 27/3/2024 | 45,4000 | 2,25% | 45,4000 | 45,4000 | 45,4000 | 10 | 454,00 |
| 26/3/2024 | 44,4000 | -7,11% | 44,2000 | 46,0000 | 44,0000 | 299 | 13.303,20 |
| 22/3/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 21/3/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 20/3/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 19/3/2024 | 47,8000 | 1,70% | 47,8000 | 47,8000 | 47,8000 | 1 | 47,80 |
| 15/3/2024 | 47,0000 | 4,91% | 44,8000 | 47,6000 | 44,8000 | 23 | 1.080,80 |
| 14/3/2024 | 44,8000 | -0,44% | 44,8000 | 45,0000 | 44,8000 | 100 | 4.487,00 |
| 13/3/2024 | 45,0000 | -0,88% | 45,0000 | 45,0000 | 45,0000 | 10 | 450,00 |
| 12/3/2024 | 45,4000 | 1,34% | 45,4000 | 45,4000 | 45,4000 | 5 | 227,00 |
| 11/3/2024 | 44,8000 | -6,67% | 44,2000 | 45,2000 | 44,0000 | 491 | 21.773,40 |
| 08/3/2024 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 07/3/2024 | 48,0000 | 2,56% | 48,0000 | 48,0000 | 48,0000 | 20 | 960,00 |
| 06/3/2024 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 05/3/2024 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 04/3/2024 | 46,8000 | 0,00% | 46,6000 | 48,0000 | 46,6000 | 30 | 1.406,40 |
| 01/3/2024 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 29/2/2024 | 46,8000 | 2,63% | 46,8000 | 46,8000 | 46,8000 | 20 | 936,00 |
| 28/2/2024 | 45,6000 | -0,87% | 43,6000 | 47,6000 | 43,6000 | 10 | 456,00 |
| 27/2/2024 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 26/2/2024 | 46,0000 | 0,88% | 46,0000 | 46,0000 | 46,0000 | 7 | 322,00 |
| 23/2/2024 | 45,6000 | 0,00% | 45,6000 | 45,6000 | 45,6000 | ,00 | |
| 22/2/2024 | 45,6000 | 5,07% | 45,6000 | 45,6000 | 45,6000 | 3 | 136,80 |
| 21/2/2024 | 43,4000 | -5,65% | 47,6000 | 47,6000 | 42,2000 | 74 | 3.218,60 |
| 20/2/2024 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 10 | 460,00 |
| 19/2/2024 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 16/2/2024 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 15/2/2024 | 46,0000 | -0,43% | 46,0000 | 46,0000 | 46,0000 | 5 | 230,00 |
| 14/2/2024 | 46,2000 | 0,00% | 46,2000 | 46,2000 | 46,2000 | ,00 | |
| 13/2/2024 | 46,2000 | 0,87% | 46,2000 | 46,2000 | 46,2000 | 13 | 600,60 |
| 12/2/2024 | 45,8000 | 2,23% | 45,8000 | 46,0000 | 45,4000 | 20 | 916,00 |
| 09/2/2024 | 44,8000 | -6,28% | 49,0000 | 49,0000 | 43,2000 | 211 | 9.457,00 |
| 08/2/2024 | 47,8000 | -0,42% | 47,8000 | 47,8000 | 47,8000 | 1 | 47,80 |
| 07/2/2024 | 48,0000 | 1,27% | 48,0000 | 48,0000 | 48,0000 | 10 | 480,00 |
| 06/2/2024 | 47,4000 | 3,04% | 47,4000 | 47,4000 | 47,4000 | 10 | 474,00 |
| 05/2/2024 | 46,0000 | -0,86% | 46,0000 | 46,2000 | 46,0000 | 49 | 2.258,80 |
| 02/2/2024 | 46,4000 | -2,93% | 47,8000 | 48,0000 | 44,4000 | 94 | 4.233,20 |
| 01/2/2024 | 47,8000 | 1,70% | 47,8000 | 47,8000 | 47,8000 | 13 | 621,40 |
| 31/1/2024 | 47,0000 | -5,24% | 44,0000 | 47,0000 | 44,0000 | 51 | 2.265,00 |
| 30/1/2024 | 49,6000 | 0,00% | 49,6000 | 49,6000 | 49,6000 | ,00 | |
| 29/1/2024 | 49,6000 | 4,20% | 49,6000 | 49,6000 | 49,6000 | 5 | 248,00 |
| 26/1/2024 | 47,6000 | 0,00% | 47,6000 | 47,6000 | 47,6000 | ,00 | |
| 25/1/2024 | 47,6000 | -2,06% | 47,4000 | 47,6000 | 47,4000 | 29 | 1.377,80 |
| 24/1/2024 | 48,6000 | 1,67% | 48,6000 | 48,6000 | 48,6000 | 11 | 534,60 |
| 23/1/2024 | 47,8000 | 0,84% | 47,8000 | 47,8000 | 47,8000 | 13 | 621,40 |
| 22/1/2024 | 47,4000 | -0,42% | 47,0000 | 47,6000 | 47,0000 | 49 | 2.318,60 |
| 19/1/2024 | 47,6000 | 0,00% | 47,6000 | 47,6000 | 47,6000 | ,00 | |
| 18/1/2024 | 47,6000 | -2,46% | 47,6000 | 47,6000 | 47,6000 | 2 | 95,20 |
| 17/1/2024 | 48,8000 | 2,09% | 48,8000 | 48,8000 | 48,8000 | 13 | 634,40 |
| 16/1/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 15/1/2024 | 47,8000 | 8,14% | 47,8000 | 47,8000 | 47,8000 | 13 | 621,40 |
| 12/1/2024 | 44,2000 | -6,75% | 44,2000 | 44,2000 | 44,2000 | 33 | 1.458,60 |
| 11/1/2024 | 47,4000 | 6,28% | 46,2000 | 48,0000 | 46,2000 | 66 | 3.124,80 |
| 10/1/2024 | 44,6000 | 3,24% | 44,8000 | 45,0000 | 44,4000 | 67 | 2.993,40 |
| 09/1/2024 | 43,2000 | -4,00% | 45,0000 | 45,0000 | 43,2000 | 243 | 10.863,00 |
| 08/1/2024 | 45,0000 | -5,86% | 45,0000 | 45,0000 | 45,0000 | 1 | 45,00 |
| 05/1/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 04/1/2024 | 47,8000 | 0,00% | 47,8000 | 47,8000 | 47,8000 | ,00 | |
| 03/1/2024 | 47,8000 | 3,02% | 46,8000 | 48,0000 | 46,8000 | 17 | 813,20 |
| 02/1/2024 | 46,4000 | 5,94% | 45,0000 | 46,4000 | 44,0000 | 21 | 937,80 |
| 29/12/2023 | 43,8000 | -0,45% | 43,2000 | 43,8000 | 43,2000 | 66 | 2.867,60 |
| 28/12/2023 | 44,0000 | 0,00% | 44,2000 | 44,2000 | 44,0000 | 61 | 2.684,20 |
| 27/12/2023 | 44,0000 | -4,35% | 49,4000 | 49,4000 | 44,0000 | 86 | 3.832,60 |
| 22/12/2023 | 46,0000 | -9,80% | 46,0000 | 46,0000 | 46,0000 | 1 | 46,00 |
| 21/12/2023 | 51,0000 | 2,41% | 51,0000 | 51,0000 | 51,0000 | 13 | 663,00 |
| 20/12/2023 | 49,8000 | 0,81% | 49,8000 | 49,8000 | 49,8000 | 15 | 747,00 |
| 19/12/2023 | 49,4000 | 0,82% | 48,8000 | 49,8000 | 47,8000 | 221 | 10.906,40 |
| 18/12/2023 | 49,0000 | 5,15% | 50,0000 | 50,0000 | 48,4000 | 33 | 1.618,60 |
| 15/12/2023 | 46,6000 | -0,85% | 47,2000 | 47,2000 | 46,6000 | 72 | 3.371,60 |
| 14/12/2023 | 47,0000 | 0,00% | 47,0000 | 47,4000 | 47,0000 | 138 | 6.493,80 |
| 13/12/2023 | 47,0000 | 0,86% | 47,0000 | 47,2000 | 47,0000 | 130 | 6.112,00 |
| 12/12/2023 | 46,6000 | 1,30% | 46,4000 | 46,6000 | 46,4000 | 62 | 2.886,20 |
| 11/12/2023 | 46,0000 | -0,86% | 46,6000 | 46,6000 | 46,0000 | 53 | 2.445,80 |
| 08/12/2023 | 46,4000 | -0,43% | 46,4000 | 46,6000 | 45,6000 | 99 | 4.585,40 |
| 07/12/2023 | 46,6000 | 0,43% | 46,6000 | 47,0000 | 46,6000 | 36 | 1.678,80 |
| 06/12/2023 | 46,4000 | -0,85% | 46,4000 | 46,6000 | 46,4000 | 50 | 2.323,80 |
| 05/12/2023 | 46,8000 | 0,86% | 46,6000 | 47,0000 | 46,6000 | 13 | 608,60 |
| 04/12/2023 | 46,4000 | 0,87% | 47,0000 | 47,0000 | 45,0000 | 76 | 3.498,80 |
| 01/12/2023 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 13 | 598,00 |
| 30/11/2023 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 45,8000 | 14 | 643,80 |
| 29/11/2023 | 46,0000 | 3,14% | 46,0000 | 46,0000 | 45,8000 | 20 | 919,80 |
| 28/11/2023 | 44,6000 | -0,89% | 47,0000 | 47,0000 | 43,8000 | 60 | 2.692,60 |
| 27/11/2023 | 45,0000 | 0,45% | 47,6000 | 47,6000 | 42,4000 | 74 | 3.270,20 |
| 24/11/2023 | 44,8000 | 0,00% | 44,8000 | 44,8000 | 44,8000 | ,00 | |
| 23/11/2023 | 44,8000 | -5,88% | 45,0000 | 45,0000 | 44,6000 | 90 | 4.030,40 |
| 22/11/2023 | 47,6000 | 4,39% | 45,8000 | 47,6000 | 45,8000 | 53 | 2.492,20 |
| 21/11/2023 | 45,6000 | -5,00% | 43,2000 | 47,0000 | 43,2000 | 111 | 4.964,80 |
| 20/11/2023 | 48,0000 | 3,00% | 46,4000 | 49,2000 | 46,4000 | 124 | 5.915,80 |
| 17/11/2023 | 46,6000 | 0,43% | 46,0000 | 47,6000 | 46,0000 | 55 | 2.567,60 |
| 16/11/2023 | 46,4000 | 0,00% | 46,4000 | 46,4000 | 46,4000 | ,00 | |
| 15/11/2023 | 46,4000 | -0,43% | 46,4000 | 46,6000 | 41,0000 | 72 | 3.185,20 |
| 14/11/2023 | 46,6000 | -0,85% | 46,0000 | 47,0000 | 46,0000 | 51 | 2.374,00 |
| 13/11/2023 | 47,0000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 10 | 470,00 |
| 10/11/2023 | 47,0000 | 3,98% | 43,8000 | 47,0000 | 43,8000 | 380 | 17.149,00 |
| 09/11/2023 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 08/11/2023 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 07/11/2023 | 45,2000 | 9,18% | 45,2000 | 45,4000 | 45,0000 | 51 | 2.301,40 |
| 06/11/2023 | 41,4000 | 0,00% | 41,4000 | 41,4000 | 41,4000 | ,00 | |
| 03/11/2023 | 41,4000 | 0,98% | 41,4000 | 41,4000 | 41,4000 | 5 | 207,00 |
| 02/11/2023 | 41,0000 | 5,67% | 41,0000 | 41,2000 | 41,0000 | 45 | 1.846,00 |
| 01/11/2023 | 38,8000 | 0,00% | 38,6000 | 38,8000 | 38,6000 | 138 | 5.348,60 |
| 31/10/2023 | 38,8000 | 3,74% | 38,8000 | 38,8000 | 38,8000 | 21 | 814,80 |
| 30/10/2023 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 27/10/2023 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 26/10/2023 | 37,4000 | 1,08% | 37,4000 | 37,6000 | 37,4000 | 33 | 1.234,80 |
| 25/10/2023 | 37,0000 | 0,54% | 37,8000 | 37,8000 | 34,2000 | 55 | 1.963,40 |
| 24/10/2023 | 36,8000 | 1,10% | 36,8000 | 36,8000 | 36,8000 | 11 | 404,80 |
| 23/10/2023 | 36,4000 | 0,00% | 36,2000 | 36,4000 | 36,2000 | 19 | 690,80 |
| 20/10/2023 | 36,4000 | -5,70% | 36,0000 | 36,8000 | 35,0000 | 67 | 2.377,80 |
| 19/10/2023 | 38,6000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | 17 | 656,20 |
| 18/10/2023 | 38,6000 | 9,04% | 35,0000 | 38,6000 | 34,4000 | 149 | 5.279,00 |
| 17/10/2023 | 35,4000 | -3,80% | 37,4000 | 37,4000 | 35,4000 | 21 | 781,40 |
| 16/10/2023 | 36,8000 | 8,88% | 37,0000 | 37,0000 | 36,4000 | 40 | 1.471,00 |
| 13/10/2023 | 33,8000 | -4,52% | 38,4000 | 38,4000 | 33,2000 | 335 | 11.348,80 |
| 12/10/2023 | 35,4000 | -3,28% | 35,0000 | 36,4000 | 35,0000 | 13 | 459,20 |
| 11/10/2023 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | 7 | 256,20 |
| 10/10/2023 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | ,00 | |
| 09/10/2023 | 36,6000 | -5,67% | 35,6000 | 37,6000 | 35,6000 | 47 | 1.718,20 |
| 06/10/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 05/10/2023 | 38,8000 | 4,30% | 38,8000 | 38,8000 | 38,8000 | 2 | 77,60 |
| 04/10/2023 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 10 | 372,00 |
| 03/10/2023 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 02/10/2023 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 29/9/2023 | 37,2000 | -6,53% | 41,4000 | 41,4000 | 36,0000 | 62 | 2.316,80 |
| 28/9/2023 | 39,8000 | 2,58% | 40,0000 | 40,0000 | 39,8000 | 18 | 718,60 |
| 27/9/2023 | 38,8000 | 2,11% | 41,4000 | 41,4000 | 36,2000 | 41 | 1.577,40 |
| 26/9/2023 | 38,0000 | -12,44% | 37,0000 | 38,0000 | 37,0000 | 41 | 1.538,00 |
| 25/9/2023 | 43,4000 | 0,00% | 43,4000 | 43,4000 | 43,4000 | ,00 | |
| 22/9/2023 | 43,4000 | 23,30% | 43,4000 | 43,4000 | 43,4000 | 1 | 43,40 |
| 21/9/2023 | 35,2000 | -4,35% | 36,8000 | 36,8000 | 33,4000 | 180 | 6.245,20 |
| 20/9/2023 | 36,8000 | -13,62% | 36,6000 | 40,4000 | 36,6000 | 171 | 6.428,20 |
| 19/9/2023 | 42,6000 | 4,93% | 42,6000 | 42,6000 | 42,6000 | 14 | 596,40 |
| 18/9/2023 | 40,6000 | 3,57% | 39,2000 | 40,6000 | 38,0000 | 99 | 3.880,40 |
| 15/9/2023 | 39,2000 | 4,81% | 36,6000 | 39,2000 | 36,6000 | 82 | 3.070,40 |
| 14/9/2023 | 37,4000 | -10,10% | 40,0000 | 41,4000 | 37,2000 | 106 | 4.041,00 |
| 13/9/2023 | 41,6000 | 2,97% | 40,0000 | 41,6000 | 39,8000 | 56 | 2.264,60 |
| 12/9/2023 | 40,4000 | -11,79% | 38,6000 | 41,0000 | 35,0000 | 99 | 3.808,00 |
| 11/9/2023 | 45,8000 | 0,00% | 45,8000 | 45,8000 | 45,8000 | ,00 | |
| 08/9/2023 | 45,8000 | 0,00% | 45,8000 | 45,8000 | 45,8000 | ,00 | |
| 07/9/2023 | 45,8000 | 1,78% | 45,8000 | 46,0000 | 45,8000 | 21 | 963,00 |
| 06/9/2023 | 45,0000 | 2,27% | 44,0000 | 46,0000 | 44,0000 | 10 | 450,00 |
| 05/9/2023 | 44,0000 | -8,71% | 44,0000 | 44,0000 | 44,0000 | 10 | 440,00 |
| 04/9/2023 | 48,2000 | 7,11% | 48,2000 | 48,2000 | 48,2000 | 21 | 1.012,20 |
| 01/9/2023 | 45,0000 | 2,27% | 44,6000 | 45,0000 | 44,6000 | 17 | 764,60 |
| 31/8/2023 | 44,0000 | 4,76% | 42,8000 | 44,0000 | 42,8000 | 260 | 11.246,20 |
| 30/8/2023 | 42,0000 | 1,45% | 42,8000 | 42,8000 | 42,0000 | 18 | 764,00 |
| 29/8/2023 | 41,4000 | 1,97% | 41,6000 | 43,0000 | 41,0000 | 357 | 14.756,20 |
| 28/8/2023 | 40,6000 | 1,50% | 41,8000 | 42,4000 | 40,2000 | 292 | 11.985,00 |
| 25/8/2023 | 40,0000 | 4,17% | 38,2000 | 41,6000 | 38,2000 | 599 | 24.009,80 |
| 24/8/2023 | 38,4000 | 0,00% | 38,4000 | 38,4000 | 38,4000 | ,00 | |
| 23/8/2023 | 38,4000 | 0,00% | 36,2000 | 38,4000 | 36,2000 | 81 | 2.966,40 |
| 22/8/2023 | 38,4000 | -1,03% | 38,6000 | 38,6000 | 38,4000 | 13 | 501,40 |
| 21/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 18/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 17/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 16/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 14/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 11/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 10/8/2023 | 38,8000 | 1,04% | 38,6000 | 38,8000 | 38,6000 | 21 | 813,20 |
| 09/8/2023 | 38,4000 | 1,05% | 38,4000 | 38,4000 | 38,4000 | 13 | 499,20 |
| 08/8/2023 | 38,0000 | -2,06% | 38,0000 | 38,0000 | 38,0000 | 15 | 570,00 |
| 07/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 04/8/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 03/8/2023 | 38,8000 | 2,65% | 38,8000 | 38,8000 | 38,8000 | 19 | 737,20 |
| 02/8/2023 | 37,8000 | -3,08% | 37,8000 | 37,8000 | 37,8000 | 46 | 1.738,80 |
| 01/8/2023 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 31/7/2023 | 39,0000 | 0,52% | 38,8000 | 39,0000 | 38,8000 | 21 | 818,00 |
| 28/7/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 27/7/2023 | 38,8000 | 0,00% | 39,0000 | 39,0000 | 38,0000 | 22 | 854,00 |
| 26/7/2023 | 38,8000 | 3,74% | 38,8000 | 38,8000 | 38,8000 | 24 | 931,20 |
| 25/7/2023 | 37,4000 | -2,09% | 36,8000 | 38,6000 | 36,8000 | 56 | 2.089,60 |
| 24/7/2023 | 38,2000 | -0,52% | 38,8000 | 38,8000 | 37,6000 | 44 | 1.682,60 |
| 21/7/2023 | 38,4000 | -1,54% | 38,8000 | 39,0000 | 37,8000 | 312 | 11.978,40 |
| 20/7/2023 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 19/7/2023 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 18/7/2023 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 17/7/2023 | 39,0000 | 2,09% | 38,8000 | 39,0000 | 38,8000 | 41 | 1.595,00 |
| 14/7/2023 | 38,2000 | 0,00% | 38,0000 | 39,0000 | 38,0000 | 36 | 1.378,20 |
| 13/7/2023 | 38,2000 | 1,06% | 38,2000 | 38,2000 | 38,2000 | 13 | 496,60 |
| 12/7/2023 | 37,8000 | 3,28% | 37,6000 | 37,8000 | 37,6000 | 21 | 791,80 |
| 11/7/2023 | 36,6000 | -4,69% | 36,2000 | 37,8000 | 36,2000 | 81 | 2.969,20 |
| 10/7/2023 | 38,4000 | 0,52% | 38,2000 | 38,4000 | 38,2000 | 53 | 2.027,40 |
| 07/7/2023 | 38,2000 | 1,60% | 38,2000 | 38,2000 | 38,2000 | 61 | 2.330,20 |
| 06/7/2023 | 37,6000 | 0,00% | 37,6000 | 37,6000 | 37,6000 | ,00 | |
| 05/7/2023 | 37,6000 | -1,57% | 37,2000 | 38,0000 | 37,0000 | 56 | 2.102,00 |
| 04/7/2023 | 38,2000 | 0,53% | 38,4000 | 38,4000 | 37,2000 | 120 | 4.577,20 |
| 03/7/2023 | 38,0000 | -0,52% | 38,0000 | 38,0000 | 38,0000 | 14 | 532,00 |
| 30/6/2023 | 38,2000 | 0,00% | 38,2000 | 38,4000 | 38,2000 | 25 | 956,80 |
| 29/6/2023 | 38,2000 | -0,52% | 38,2000 | 38,2000 | 38,2000 | 12 | 458,40 |
| 28/6/2023 | 38,4000 | 1,05% | 38,4000 | 38,4000 | 38,4000 | 21 | 806,40 |
| 27/6/2023 | 38,0000 | 1,06% | 38,0000 | 38,4000 | 38,0000 | 98 | 3.731,60 |
| 26/6/2023 | 37,6000 | -2,08% | 37,4000 | 38,2000 | 37,0000 | 61 | 2.297,80 |
| 23/6/2023 | 38,4000 | 4,35% | 38,6000 | 38,6000 | 38,0000 | 61 | 2.342,60 |
| 22/6/2023 | 36,8000 | -5,64% | 35,2000 | 38,6000 | 35,2000 | 101 | 3.720,80 |
| 21/6/2023 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 20/6/2023 | 39,0000 | 0,52% | 39,0000 | 39,0000 | 39,0000 | 19 | 741,00 |
| 19/6/2023 | 38,8000 | -1,02% | 37,2000 | 38,8000 | 36,2000 | 77 | 2.911,00 |
| 16/6/2023 | 39,2000 | 0,51% | 39,0000 | 39,2000 | 39,0000 | 14 | 548,20 |
| 15/6/2023 | 39,0000 | 4,84% | 39,0000 | 39,0000 | 39,0000 | 11 | 429,00 |
| 14/6/2023 | 37,2000 | -4,62% | 39,0000 | 39,2000 | 37,2000 | 16 | 623,80 |
| 13/6/2023 | 39,0000 | 2,09% | 39,0000 | 39,0000 | 39,0000 | 38 | 1.482,00 |
| 12/6/2023 | 38,2000 | -1,04% | 38,2000 | 38,2000 | 38,2000 | 10 | 382,00 |
| 09/6/2023 | 38,6000 | 5,46% | 36,8000 | 38,6000 | 36,8000 | 378 | 14.330,00 |
| 08/6/2023 | 36,6000 | 1,67% | 36,4000 | 36,6000 | 36,0000 | 299 | 10.933,20 |
| 07/6/2023 | 36,0000 | 1,69% | 34,0000 | 36,0000 | 34,0000 | 60 | 2.130,00 |
| 06/6/2023 | 35,4000 | 0,00% | 35,4000 | 35,4000 | 35,4000 | ,00 | |
| 02/6/2023 | 35,4000 | 4,12% | 34,2000 | 35,4000 | 33,0000 | 299 | 10.231,60 |
| 01/6/2023 | 34,0000 | 0,59% | 34,0000 | 34,4000 | 34,0000 | 207 | 7.054,00 |
| 31/5/2023 | 33,8000 | 2,42% | 32,0000 | 34,0000 | 32,0000 | 46 | 1.549,20 |
| 30/5/2023 | 33,0000 | -2,94% | 34,0000 | 34,0000 | 33,0000 | 131 | 4.373,00 |
| 29/5/2023 | 34,0000 | 4,29% | 34,0000 | 34,0000 | 33,8000 | 43 | 1.461,00 |
| 26/5/2023 | 32,6000 | -2,40% | 33,8000 | 34,0000 | 32,6000 | 248 | 8.227,00 |
| 25/5/2023 | 33,4000 | -4,57% | 34,0000 | 35,0000 | 32,4000 | 282 | 9.475,40 |
| 24/5/2023 | 35,0000 | -5,41% | 36,0000 | 36,0000 | 35,0000 | 189 | 6.797,00 |
| 23/5/2023 | 37,0000 | -1,07% | 37,0000 | 37,8000 | 36,0000 | 62 | 2.297,00 |
| 22/5/2023 | 37,4000 | 1,63% | 37,8000 | 38,0000 | 37,4000 | 52 | 1.975,20 |
| 19/5/2023 | 36,8000 | 2,22% | 36,6000 | 36,8000 | 36,6000 | 56 | 2.055,80 |
| 18/5/2023 | 36,0000 | 2,86% | 34,0000 | 36,8000 | 33,0000 | 471 | 16.040,00 |
| 17/5/2023 | 35,0000 | -6,91% | 38,0000 | 38,0000 | 35,0000 | 266 | 9.833,80 |
| 16/5/2023 | 37,6000 | -11,32% | 38,2000 | 39,6000 | 37,0000 | 344 | 12.900,40 |
| 15/5/2023 | 42,4000 | 7,61% | 42,4000 | 42,4000 | 42,4000 | 8 | 339,20 |
| 12/5/2023 | 39,4000 | -7,51% | 42,0000 | 42,0000 | 39,0000 | 93 | 3.662,00 |
| 11/5/2023 | 42,6000 | 0,00% | 42,6000 | 42,6000 | 42,6000 | ,00 | |
| 10/5/2023 | 42,6000 | 7,04% | 42,4000 | 42,6000 | 42,4000 | 9 | 383,00 |
| 09/5/2023 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | 10 | 398,00 |
| 08/5/2023 | 39,8000 | 0,51% | 41,8000 | 41,8000 | 39,8000 | 28 | 1.156,40 |
| 05/5/2023 | 39,6000 | 2,06% | 43,8000 | 43,8000 | 39,6000 | 105 | 4.192,80 |
| 04/5/2023 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 03/5/2023 | 38,8000 | -5,37% | 45,0000 | 45,0000 | 37,2000 | 173 | 6.575,40 |
| 02/5/2023 | 41,0000 | 6,77% | 40,0000 | 41,2000 | 40,0000 | 147 | 6.004,00 |
| 28/4/2023 | 38,4000 | -0,52% | 38,6000 | 38,6000 | 31,0000 | 569 | 20.025,00 |
| 27/4/2023 | 38,6000 | -25,05% | 48,2000 | 48,2000 | 36,4000 | 1.566 | 64.147,00 |
| 26/4/2023 | 51,5000 | 0,00% | 47,6000 | 51,5000 | 47,6000 | 79 | 3.950,00 |
| 25/4/2023 | 51,5000 | -0,96% | 51,5000 | 52,0000 | 51,5000 | 36 | 1.858,50 |
| 24/4/2023 | 52,0000 | -2,80% | 51,5000 | 52,5000 | 51,5000 | 20 | 1.036,00 |
| 21/4/2023 | 53,5000 | 0,00% | 54,0000 | 55,0000 | 51,0000 | 45 | 2.417,00 |
| 20/4/2023 | 53,5000 | 0,00% | 53,0000 | 53,5000 | 53,0000 | 21 | 1.118,50 |
| 19/4/2023 | 53,5000 | -0,93% | 53,5000 | 54,0000 | 53,5000 | 15 | 805,00 |
| 18/4/2023 | 54,0000 | 0,00% | 53,5000 | 54,0000 | 53,5000 | 48 | 2.574,50 |
| 13/4/2023 | 54,0000 | 0,00% | 55,0000 | 56,0000 | 52,0000 | 176 | 9.372,00 |
| 12/4/2023 | 54,0000 | -0,92% | 54,0000 | 54,0000 | 54,0000 | 1 | 54,00 |
| 11/4/2023 | 54,5000 | 4,81% | 52,0000 | 54,5000 | 52,0000 | 51 | 2.704,50 |
| 07/4/2023 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | 41 | 2.132,00 |
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.% |
|---|