| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|
Συνεχης ενημερωση
MERMEREN KOMBINAT A.D. PRILEP (ΜΕΡΚΟ)
34,8000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/3/2022 | 50,0000 | 0,81% | 50,0000 | 50,0000 | 50,0000 | 13 | 650,00 |
| 23/3/2022 | 49,6000 | -1,78% | 49,8000 | 49,8000 | 47,0000 | 49 | 2.386,80 |
| 22/3/2022 | 50,5000 | 2,23% | 50,0000 | 51,5000 | 50,0000 | 175 | 8.856,50 |
| 21/3/2022 | 49,4000 | -0,80% | 49,0000 | 50,0000 | 49,0000 | 58 | 2.870,00 |
| 18/3/2022 | 49,8000 | 0,00% | 49,8000 | 49,8000 | 49,8000 | ,00 | |
| 17/3/2022 | 49,8000 | 5,51% | 49,4000 | 50,5000 | 49,4000 | 83 | 4.127,20 |
| 16/3/2022 | 47,2000 | -4,45% | 47,0000 | 47,2000 | 46,2000 | 209 | 9.849,80 |
| 15/3/2022 | 49,4000 | 0,00% | 49,4000 | 49,4000 | 49,4000 | ,00 | |
| 14/3/2022 | 49,4000 | 0,00% | 49,4000 | 49,4000 | 49,4000 | ,00 | |
| 11/3/2022 | 49,4000 | 0,00% | 49,4000 | 49,4000 | 49,4000 | ,00 | |
| 10/3/2022 | 49,4000 | 0,00% | 49,4000 | 49,4000 | 49,4000 | ,00 | |
| 09/3/2022 | 49,4000 | 2,49% | 49,4000 | 49,4000 | 49,4000 | 13 | 642,20 |
| 08/3/2022 | 48,2000 | 0,00% | 48,2000 | 48,2000 | 48,2000 | ,00 | |
| 04/3/2022 | 48,2000 | 9,55% | 48,2000 | 48,2000 | 48,2000 | 5 | 241,00 |
| 03/3/2022 | 44,0000 | -3,08% | 46,8000 | 46,8000 | 44,0000 | 229 | 10.155,40 |
| 02/3/2022 | 45,4000 | 5,09% | 46,4000 | 46,4000 | 45,2000 | 267 | 12.208,60 |
| 01/3/2022 | 43,2000 | 0,00% | 47,0000 | 47,0000 | 43,0000 | 227 | 9.874,40 |
| 28/2/2022 | 43,2000 | -6,49% | 43,2000 | 43,2000 | 43,0000 | 20 | 863,00 |
| 25/2/2022 | 46,2000 | 6,94% | 47,4000 | 47,4000 | 46,2000 | 40 | 1.861,20 |
| 24/2/2022 | 43,2000 | -9,24% | 46,2000 | 46,2000 | 43,2000 | 345 | 15.343,40 |
| 23/2/2022 | 47,6000 | -2,46% | 49,0000 | 49,0000 | 47,0000 | 67 | 3.182,60 |
| 22/2/2022 | 48,8000 | 0,83% | 49,0000 | 49,0000 | 46,4000 | 105 | 5.026,00 |
| 21/2/2022 | 48,4000 | -0,82% | 49,0000 | 49,0000 | 48,4000 | 26 | 1.262,00 |
| 18/2/2022 | 48,8000 | -1,21% | 48,8000 | 48,8000 | 48,8000 | 2 | 97,60 |
| 17/2/2022 | 49,4000 | -3,14% | 49,2000 | 49,6000 | 49,2000 | 55 | 2.716,00 |
| 16/2/2022 | 51,0000 | 3,24% | 50,5000 | 51,5000 | 50,5000 | 21 | 1.071,50 |
| 15/2/2022 | 49,4000 | -0,40% | 49,4000 | 49,4000 | 49,4000 | 20 | 988,00 |
| 14/2/2022 | 49,6000 | 2,06% | 49,0000 | 50,0000 | 49,0000 | 23 | 1.142,00 |
| 11/2/2022 | 48,6000 | 0,00% | 48,6000 | 48,6000 | 48,6000 | ,00 | |
| 10/2/2022 | 48,6000 | 1,67% | 48,6000 | 48,6000 | 48,6000 | 1 | 48,60 |
| 09/2/2022 | 47,8000 | 1,70% | 47,0000 | 48,8000 | 47,0000 | 70 | 3.351,60 |
| 08/2/2022 | 47,0000 | -4,08% | 47,0000 | 47,6000 | 46,4000 | 167 | 7.852,00 |
| 07/2/2022 | 49,0000 | 0,00% | 49,0000 | 49,0000 | 49,0000 | ,00 | |
| 04/2/2022 | 49,0000 | 0,00% | 48,6000 | 49,8000 | 48,6000 | 45 | 2.201,00 |
| 03/2/2022 | 49,0000 | 0,00% | 49,0000 | 49,0000 | 49,0000 | ,00 | |
| 02/2/2022 | 49,0000 | 0,00% | 48,6000 | 49,0000 | 48,6000 | 41 | 2.001,00 |
| 01/2/2022 | 49,0000 | 1,24% | 48,8000 | 49,6000 | 48,8000 | 56 | 2.742,80 |
| 31/1/2022 | 48,4000 | 0,83% | 48,4000 | 48,4000 | 48,0000 | 14 | 677,20 |
| 28/1/2022 | 48,0000 | 0,42% | 48,0000 | 48,0000 | 48,0000 | 11 | 528,00 |
| 27/1/2022 | 47,8000 | -0,83% | 49,6000 | 49,6000 | 47,8000 | 62 | 2.972,60 |
| 26/1/2022 | 48,2000 | 0,00% | 47,8000 | 49,2000 | 47,8000 | 77 | 3.714,20 |
| 25/1/2022 | 48,2000 | 2,99% | 47,6000 | 48,6000 | 47,6000 | 45 | 2.167,80 |
| 24/1/2022 | 46,8000 | -2,09% | 49,2000 | 49,4000 | 46,8000 | 72 | 3.422,20 |
| 21/1/2022 | 47,8000 | -2,85% | 47,0000 | 47,8000 | 46,8000 | 31 | 1.473,40 |
| 20/1/2022 | 49,2000 | 1,23% | 49,4000 | 49,4000 | 48,2000 | 7 | 344,20 |
| 19/1/2022 | 48,6000 | -6,54% | 49,6000 | 49,6000 | 48,2000 | 103 | 5.003,20 |
| 18/1/2022 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | ,00 | |
| 17/1/2022 | 52,0000 | 2,97% | 52,0000 | 52,0000 | 52,0000 | 1 | 52,00 |
| 14/1/2022 | 50,5000 | -0,98% | 51,0000 | 51,5000 | 50,0000 | 101 | 5.099,00 |
| 13/1/2022 | 51,0000 | 0,00% | 50,5000 | 52,5000 | 50,5000 | 117 | 5.988,50 |
| 12/1/2022 | 51,0000 | 4,08% | 51,0000 | 51,0000 | 50,0000 | 41 | 2.071,00 |
| 11/1/2022 | 49,0000 | 1,66% | 48,4000 | 49,6000 | 48,2000 | 121 | 5.928,00 |
| 10/1/2022 | 48,2000 | 0,84% | 48,0000 | 48,4000 | 47,4000 | 106 | 5.110,80 |
| 07/1/2022 | 47,8000 | 1,70% | 47,0000 | 48,0000 | 47,0000 | 113 | 5.386,60 |
| 05/1/2022 | 47,0000 | -1,67% | 47,8000 | 48,0000 | 46,6000 | 108 | 5.073,60 |
| 04/1/2022 | 47,8000 | 2,58% | 47,8000 | 47,8000 | 46,4000 | 213 | 10.141,40 |
| 03/1/2022 | 46,6000 | 0,87% | 46,8000 | 47,0000 | 46,0000 | 69 | 3.217,40 |
| 31/12/2021 | 46,2000 | 1,32% | 46,2000 | 46,2000 | 46,2000 | 31 | 1.432,20 |
| 30/12/2021 | 45,6000 | -4,20% | 46,0000 | 46,0000 | 44,6000 | 53 | 2.417,00 |
| 29/12/2021 | 47,6000 | 1,71% | 47,0000 | 48,0000 | 47,0000 | 21 | 1.000,80 |
| 28/12/2021 | 46,8000 | 0,43% | 46,8000 | 46,8000 | 46,8000 | 9 | 421,20 |
| 27/12/2021 | 46,6000 | 3,56% | 46,4000 | 46,6000 | 46,4000 | 21 | 977,60 |
| 23/12/2021 | 45,0000 | 0,45% | 45,0000 | 45,0000 | 45,0000 | 4 | 180,00 |
| 22/12/2021 | 44,8000 | -5,49% | 45,0000 | 45,6000 | 44,4000 | 192 | 8.599,60 |
| 21/12/2021 | 47,4000 | 3,95% | 47,4000 | 47,4000 | 47,4000 | 13 | 616,20 |
| 20/12/2021 | 45,6000 | 1,33% | 45,6000 | 45,6000 | 44,8000 | 20 | 910,40 |
| 17/12/2021 | 45,0000 | -2,17% | 45,0000 | 45,0000 | 45,0000 | 100 | 4.500,00 |
| 16/12/2021 | 46,0000 | 0,00% | 46,4000 | 46,4000 | 45,2000 | 101 | 4.583,40 |
| 15/12/2021 | 46,0000 | 0,88% | 47,2000 | 47,2000 | 44,8000 | 388 | 17.654,20 |
| 14/12/2021 | 45,6000 | -1,30% | 45,6000 | 45,6000 | 45,6000 | 10 | 456,00 |
| 13/12/2021 | 46,2000 | -0,86% | 47,2000 | 47,2000 | 46,0000 | 11 | 507,20 |
| 10/12/2021 | 46,6000 | -0,85% | 46,6000 | 46,6000 | 46,6000 | 60 | 2.796,00 |
| 09/12/2021 | 47,0000 | 1,29% | 47,2000 | 47,2000 | 47,0000 | 92 | 4.337,60 |
| 08/12/2021 | 46,4000 | -1,28% | 46,0000 | 47,0000 | 46,0000 | 17 | 790,00 |
| 07/12/2021 | 47,0000 | 0,86% | 47,0000 | 47,0000 | 47,0000 | 24 | 1.128,00 |
| 06/12/2021 | 46,6000 | -0,43% | 46,0000 | 47,0000 | 46,0000 | 30 | 1.400,00 |
| 03/12/2021 | 46,8000 | 2,63% | 46,8000 | 46,8000 | 46,6000 | 32 | 1.496,20 |
| 02/12/2021 | 45,6000 | -1,72% | 46,2000 | 46,2000 | 45,4000 | 30 | 1.370,00 |
| 01/12/2021 | 46,4000 | 0,43% | 46,2000 | 46,4000 | 46,2000 | 64 | 2.962,60 |
| 30/11/2021 | 46,2000 | 0,87% | 46,0000 | 46,2000 | 46,0000 | 32 | 1.472,20 |
| 29/11/2021 | 45,8000 | -2,14% | 45,4000 | 46,8000 | 45,4000 | 85 | 3.885,00 |
| 26/11/2021 | 46,8000 | 2,63% | 46,0000 | 46,8000 | 45,8000 | 272 | 12.598,20 |
| 25/11/2021 | 45,6000 | -2,56% | 46,2000 | 46,2000 | 45,4000 | 186 | 8.496,20 |
| 24/11/2021 | 46,8000 | -3,31% | 47,0000 | 47,0000 | 46,8000 | 230 | 10.786,00 |
| 23/11/2021 | 48,4000 | 3,42% | 48,2000 | 48,4000 | 48,2000 | 33 | 1.596,20 |
| 22/11/2021 | 46,8000 | -2,09% | 47,0000 | 47,6000 | 46,4000 | 156 | 7.286,60 |
| 19/11/2021 | 47,8000 | -2,05% | 49,4000 | 49,4000 | 47,4000 | 294 | 14.033,60 |
| 18/11/2021 | 48,8000 | 0,41% | 49,2000 | 49,6000 | 47,8000 | 94 | 4.585,00 |
| 17/11/2021 | 48,6000 | 1,67% | 48,0000 | 49,2000 | 47,0000 | 197 | 9.477,80 |
| 16/11/2021 | 47,8000 | 1,27% | 47,2000 | 48,8000 | 47,2000 | 50 | 2.394,60 |
| 15/11/2021 | 47,2000 | -0,42% | 46,0000 | 47,2000 | 46,0000 | 65 | 3.050,00 |
| 12/11/2021 | 47,4000 | 0,00% | 47,4000 | 47,4000 | 47,4000 | 30 | 1.422,00 |
| 11/11/2021 | 47,4000 | -1,25% | 46,6000 | 47,4000 | 45,2000 | 464 | 21.382,60 |
| 10/11/2021 | 48,0000 | 2,13% | 48,0000 | 48,0000 | 48,0000 | 29 | 1.392,00 |
| 09/11/2021 | 47,0000 | 0,43% | 48,0000 | 48,0000 | 46,6000 | 45 | 2.112,40 |
| 08/11/2021 | 46,8000 | -2,90% | 46,8000 | 47,4000 | 46,4000 | 168 | 7.856,20 |
| 05/11/2021 | 48,2000 | 2,99% | 48,6000 | 48,8000 | 47,4000 | 129 | 6.210,80 |
| 04/11/2021 | 46,8000 | -4,49% | 47,4000 | 47,4000 | 46,6000 | 220 | 10.309,80 |
| 03/11/2021 | 49,0000 | 3,38% | 49,0000 | 49,4000 | 49,0000 | 25 | 1.227,00 |
| 02/11/2021 | 47,4000 | -2,87% | 47,6000 | 47,8000 | 47,0000 | 171 | 8.103,00 |
| 01/11/2021 | 48,8000 | -0,41% | 48,0000 | 49,4000 | 48,0000 | 45 | 2.195,00 |
| 29/10/2021 | 49,0000 | 3,38% | 48,6000 | 49,8000 | 48,6000 | 50 | 2.452,40 |
| 27/10/2021 | 47,4000 | -2,87% | 47,4000 | 47,4000 | 47,2000 | 50 | 2.366,00 |
| 26/10/2021 | 48,8000 | 2,52% | 48,8000 | 48,8000 | 48,8000 | 5 | 244,00 |
| 25/10/2021 | 47,6000 | 0,00% | 47,6000 | 47,6000 | 47,6000 | ,00 | |
| 22/10/2021 | 47,6000 | 0,00% | 49,0000 | 49,0000 | 47,2000 | 192 | 9.139,40 |
| 21/10/2021 | 47,6000 | -2,46% | 47,8000 | 47,8000 | 47,6000 | 76 | 3.619,60 |
| 20/10/2021 | 48,8000 | 0,00% | 48,8000 | 48,8000 | 48,8000 | ,00 | |
| 19/10/2021 | 48,8000 | 2,52% | 48,8000 | 48,8000 | 48,8000 | 33 | 1.610,40 |
| 18/10/2021 | 47,6000 | 0,85% | 47,6000 | 49,0000 | 47,4000 | 108 | 5.144,80 |
| 15/10/2021 | 47,2000 | -4,84% | 49,8000 | 49,8000 | 47,2000 | 133 | 6.343,60 |
| 14/10/2021 | 49,6000 | 2,90% | 49,6000 | 49,6000 | 49,6000 | 26 | 1.289,60 |
| 13/10/2021 | 48,2000 | 0,42% | 48,0000 | 49,4000 | 48,0000 | 25 | 1.207,00 |
| 12/10/2021 | 48,0000 | -4,00% | 47,8000 | 49,0000 | 47,6000 | 115 | 5.522,00 |
| 11/10/2021 | 50,0000 | 2,88% | 50,0000 | 50,0000 | 50,0000 | 11 | 550,00 |
| 08/10/2021 | 48,6000 | 0,00% | 48,6000 | 48,6000 | 48,6000 | ,00 | |
| 07/10/2021 | 48,6000 | 0,00% | 48,6000 | 48,6000 | 48,6000 | ,00 | |
| 06/10/2021 | 48,6000 | 0,00% | 48,6000 | 48,6000 | 48,6000 | ,00 | |
| 05/10/2021 | 48,6000 | -2,80% | 48,8000 | 49,8000 | 48,2000 | 119 | 5.779,00 |
| 04/10/2021 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 01/10/2021 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 30/9/2021 | 50,0000 | 0,00% | 50,0000 | 50,5000 | 50,0000 | 40 | 2.005,00 |
| 29/9/2021 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 28/9/2021 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | 15 | 750,00 |
| 27/9/2021 | 50,0000 | 4,17% | 50,0000 | 51,0000 | 50,0000 | 49 | 2.454,50 |
| 24/9/2021 | 48,0000 | -4,00% | 48,0000 | 48,0000 | 48,0000 | 11 | 528,00 |
| 23/9/2021 | 50,0000 | -4,76% | 50,5000 | 50,5000 | 50,0000 | 115 | 5.765,00 |
| 22/9/2021 | 52,5000 | 0,00% | 52,5000 | 52,5000 | 52,5000 | ,00 | |
| 21/9/2021 | 52,5000 | 1,94% | 52,5000 | 54,0000 | 52,0000 | 449 | 23.651,00 |
| 20/9/2021 | 51,5000 | -1,90% | 52,5000 | 52,5000 | 51,0000 | 48 | 2.482,50 |
| 17/9/2021 | 52,5000 | 0,00% | 52,5000 | 52,5000 | 52,5000 | ,00 | |
| 16/9/2021 | 52,5000 | 1,94% | 52,0000 | 52,5000 | 52,0000 | 39 | 2.041,50 |
| 15/9/2021 | 51,5000 | -2,83% | 53,0000 | 53,0000 | 51,5000 | 22 | 1.137,00 |
| 14/9/2021 | 53,0000 | 1,92% | 53,0000 | 53,0000 | 53,0000 | 32 | 1.696,00 |
| 13/9/2021 | 52,0000 | 0,97% | 53,5000 | 54,0000 | 52,0000 | 1.065 | 56.206,50 |
| 10/9/2021 | 51,5000 | 3,41% | 51,0000 | 52,5000 | 51,0000 | 183 | 9.404,00 |
| 09/9/2021 | 49,8000 | -0,40% | 49,4000 | 50,0000 | 49,4000 | 53 | 2.642,80 |
| 08/9/2021 | 50,0000 | 0,00% | 50,0000 | 50,0000 | 50,0000 | ,00 | |
| 07/9/2021 | 50,0000 | -1,96% | 52,0000 | 52,0000 | 50,0000 | 91 | 4.582,00 |
| 06/9/2021 | 51,0000 | 0,99% | 52,0000 | 53,5000 | 50,5000 | 77 | 3.933,00 |
| 03/9/2021 | 50,5000 | -2,88% | 50,0000 | 51,5000 | 50,0000 | 61 | 3.080,00 |
| 02/9/2021 | 52,0000 | 1,96% | 52,0000 | 52,0000 | 52,0000 | 10 | 520,00 |
| 01/9/2021 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 31/8/2021 | 51,0000 | -3,77% | 50,5000 | 51,0000 | 50,0000 | 168 | 8.475,50 |
| 30/8/2021 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | ,00 | |
| 27/8/2021 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | ,00 | |
| 26/8/2021 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | ,00 | |
| 25/8/2021 | 53,0000 | 1,92% | 52,5000 | 53,0000 | 52,5000 | 29 | 1.536,00 |
| 24/8/2021 | 52,0000 | 1,96% | 51,5000 | 52,5000 | 51,5000 | 24 | 1.253,00 |
| 23/8/2021 | 51,0000 | 2,00% | 51,5000 | 53,0000 | 50,0000 | 58 | 2.951,00 |
| 20/8/2021 | 50,0000 | 0,00% | 51,5000 | 51,5000 | 50,0000 | 31 | 1.578,50 |
| 19/8/2021 | 50,0000 | -2,91% | 51,5000 | 52,5000 | 50,0000 | 50 | 2.540,50 |
| 18/8/2021 | 51,5000 | -1,90% | 51,5000 | 51,5000 | 51,5000 | 5 | 257,50 |
| 17/8/2021 | 52,5000 | 0,00% | 53,0000 | 53,5000 | 50,5000 | 34 | 1.778,00 |
| 16/8/2021 | 52,5000 | 0,96% | 52,0000 | 53,5000 | 52,0000 | 26 | 1.364,50 |
| 13/8/2021 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | ,00 | |
| 12/8/2021 | 52,0000 | 5,69% | 51,0000 | 53,0000 | 51,0000 | 244 | 12.627,00 |
| 11/8/2021 | 49,2000 | 0,41% | 50,0000 | 50,0000 | 48,6000 | 294 | 14.480,60 |
| 10/8/2021 | 49,0000 | -0,41% | 50,5000 | 51,0000 | 49,0000 | 62 | 3.077,50 |
| 09/8/2021 | 49,2000 | 2,93% | 49,0000 | 50,5000 | 49,0000 | 73 | 3.593,70 |
| 06/8/2021 | 47,8000 | 0,00% | 48,0000 | 48,0000 | 47,8000 | 18 | 861,40 |
| 05/8/2021 | 47,8000 | -4,40% | 51,5000 | 51,5000 | 47,8000 | 639 | 31.241,30 |
| 04/8/2021 | 50,0000 | 0,00% | 51,5000 | 51,5000 | 50,0000 | 165 | 8.266,00 |
| 03/8/2021 | 50,0000 | -6,54% | 51,5000 | 51,5000 | 50,0000 | 246 | 12.485,00 |
| 02/8/2021 | 53,5000 | 4,90% | 53,5000 | 54,5000 | 53,5000 | 61 | 3.272,50 |
| 30/7/2021 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | ,00 | |
| 29/7/2021 | 51,0000 | 0,99% | 51,0000 | 51,0000 | 51,0000 | 13 | 663,00 |
| 28/7/2021 | 50,5000 | -0,98% | 51,0000 | 51,0000 | 50,0000 | 20 | 1.010,00 |
| 27/7/2021 | 51,0000 | 0,00% | 51,0000 | 51,0000 | 51,0000 | 77 | 3.927,00 |
| 26/7/2021 | 51,0000 | 0,00% | 54,0000 | 54,0000 | 51,0000 | 201 | 10.254,00 |
| 23/7/2021 | 51,0000 | 0,99% | 51,0000 | 51,0000 | 51,0000 | 2 | 102,00 |
| 22/7/2021 | 50,5000 | 0,00% | 50,5000 | 50,5000 | 50,5000 | ,00 | |
| 21/7/2021 | 50,5000 | -2,88% | 50,0000 | 50,5000 | 50,0000 | 197 | 9.936,00 |
| 20/7/2021 | 52,0000 | 0,00% | 52,0000 | 52,0000 | 52,0000 | ,00 | |
| 19/7/2021 | 52,0000 | -2,80% | 52,0000 | 52,0000 | 52,0000 | 18 | 936,00 |
| 16/7/2021 | 53,5000 | 3,88% | 53,5000 | 53,5000 | 53,0000 | 21 | 1.118,50 |
| 15/7/2021 | 51,5000 | 0,00% | 51,5000 | 52,0000 | 51,0000 | 190 | 9.791,00 |
| 14/7/2021 | 51,5000 | -3,74% | 55,0000 | 55,5000 | 51,5000 | 126 | 6.555,00 |
| 13/7/2021 | 53,5000 | -3,60% | 56,0000 | 56,5000 | 53,5000 | 72 | 3.885,00 |
| 12/7/2021 | 55,5000 | 0,00% | 55,5000 | 55,5000 | 55,5000 | ,00 | |
| 09/7/2021 | 55,5000 | 4,72% | 55,0000 | 56,0000 | 55,0000 | 11 | 610,00 |
| 08/7/2021 | 53,0000 | -6,19% | 56,5000 | 56,5000 | 53,0000 | 10 | 537,00 |
| 07/7/2021 | 56,5000 | 1,80% | 56,0000 | 57,0000 | 56,0000 | 31 | 1.752,00 |
| 06/7/2021 | 55,5000 | 1,83% | 55,0000 | 55,5000 | 55,0000 | 11 | 608,00 |
| 05/7/2021 | 54,5000 | 0,93% | 56,0000 | 56,0000 | 54,5000 | 6 | 331,00 |
| 02/7/2021 | 54,0000 | 1,89% | 55,5000 | 56,0000 | 52,0000 | 298 | 15.659,00 |
| 01/7/2021 | 53,0000 | -2,75% | 54,0000 | 54,0000 | 53,0000 | 106 | 5.628,00 |
| 30/6/2021 | 54,5000 | -3,54% | 54,5000 | 54,5000 | 54,5000 | 21 | 1.144,00 |
| 29/6/2021 | 56,5000 | 0,00% | 56,5000 | 56,5000 | 56,5000 | ,00 | |
| 28/6/2021 | 56,5000 | 3,67% | 56,5000 | 56,5000 | 56,5000 | 12 | 678,00 |
| 25/6/2021 | 54,5000 | -5,22% | 55,5000 | 55,5000 | 54,0000 | 56 | 3.051,00 |
| 24/6/2021 | 57,5000 | 0,00% | 57,0000 | 58,0000 | 57,0000 | 24 | 1.381,00 |
| 23/6/2021 | 57,5000 | 4,55% | 57,5000 | 57,5000 | 57,5000 | 7 | 402,00 |
| 22/6/2021 | 55,0000 | 0,00% | 55,0000 | 56,0000 | 55,0000 | 116 | 6.405,00 |
| 18/6/2021 | 55,0000 | -7,56% | 56,5000 | 56,5000 | 55,0000 | 60 | 3.359,00 |
| 17/6/2021 | 59,5000 | 0,85% | 59,0000 | 59,5000 | 59,0000 | 38 | 2.255,00 |
| 16/6/2021 | 59,0000 | 0,00% | 59,0000 | 59,5000 | 59,0000 | 19 | 1.125,00 |
| 15/6/2021 | 59,0000 | 3,51% | 59,0000 | 59,0000 | 59,0000 | 19 | 1.121,00 |
| 14/6/2021 | 57,0000 | -3,39% | 59,0000 | 60,0000 | 57,0000 | 124 | 7.114,00 |
| 11/6/2021 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 10/6/2021 | 59,0000 | 1,72% | 59,0000 | 59,0000 | 59,0000 | 11 | 649,00 |
| 09/6/2021 | 58,0000 | 3,57% | 58,5000 | 60,0000 | 56,5000 | 66 | 3.822,00 |
| 08/6/2021 | 56,0000 | 0,90% | 55,0000 | 59,0000 | 54,0000 | 143 | 8.050,00 |
| 07/6/2021 | 55,5000 | -5,13% | 57,0000 | 58,5000 | 55,5000 | 161 | 9.065,00 |
| 04/6/2021 | 58,5000 | 6,36% | 58,0000 | 59,0000 | 57,0000 | 21 | 1.227,00 |
| 03/6/2021 | 55,0000 | -3,51% | 55,0000 | 55,0000 | 55,0000 | 46 | 2.530,00 |
| 02/6/2021 | 57,0000 | -4,20% | 57,0000 | 57,0000 | 57,0000 | 44 | 2.508,00 |
| 01/6/2021 | 59,5000 | 1,71% | 59,0000 | 60,5000 | 59,0000 | 21 | 1.252,00 |
| 31/5/2021 | 58,5000 | -0,85% | 59,0000 | 61,5000 | 57,0000 | 70 | 4.100,00 |
| 28/5/2021 | 59,0000 | 0,00% | 58,5000 | 59,0000 | 56,0000 | 36 | 2.120,00 |
| 27/5/2021 | 59,0000 | 5,36% | 58,5000 | 59,0000 | 58,5000 | 13 | 764,00 |
| 26/5/2021 | 56,0000 | 0,90% | 58,0000 | 58,5000 | 55,0000 | 61 | 3.423,00 |
| 25/5/2021 | 55,5000 | -1,77% | 55,5000 | 55,5000 | 55,5000 | 15 | 832,00 |
| 24/5/2021 | 56,5000 | 2,73% | 56,0000 | 58,5000 | 56,0000 | 79 | 4.492,00 |
| 21/5/2021 | 55,0000 | -4,35% | 55,0000 | 55,0000 | 55,0000 | 30 | 1.650,00 |
| 20/5/2021 | 57,5000 | 4,55% | 57,0000 | 58,0000 | 57,0000 | 13 | 749,00 |
| 19/5/2021 | 55,0000 | -4,35% | 54,0000 | 58,5000 | 54,0000 | 86 | 4.894,00 |
| 18/5/2021 | 57,5000 | 1,77% | 56,0000 | 57,5000 | 56,0000 | 15 | 859,00 |
| 17/5/2021 | 56,5000 | -0,88% | 58,5000 | 59,0000 | 54,0000 | 68 | 3.835,00 |
| 14/5/2021 | 57,0000 | 0,88% | 57,0000 | 57,0000 | 57,0000 | 13 | 741,00 |
| 13/5/2021 | 56,5000 | -1,74% | 57,0000 | 58,0000 | 56,0000 | 64 | 3.608,00 |
| 12/5/2021 | 57,5000 | 4,55% | 57,0000 | 57,5000 | 57,0000 | 17 | 975,00 |
| 11/5/2021 | 55,0000 | -3,51% | 58,5000 | 59,5000 | 54,0000 | 146 | 8.024,00 |
| 10/5/2021 | 57,0000 | -3,39% | 59,0000 | 60,0000 | 55,5000 | 274 | 15.709,00 |
| 07/5/2021 | 59,0000 | -0,84% | 56,0000 | 60,0000 | 56,0000 | 152 | 8.675,00 |
| 06/5/2021 | 59,5000 | 4,39% | 59,5000 | 59,5000 | 59,5000 | 13 | 773,00 |
| 05/5/2021 | 57,0000 | 0,00% | 57,0000 | 58,0000 | 57,0000 | 46 | 2.633,00 |
| 29/4/2021 | 57,0000 | 4,59% | 56,0000 | 57,5000 | 55,5000 | 82 | 4.635,00 |
| 28/4/2021 | 54,5000 | -6,03% | 56,0000 | 57,0000 | 53,0000 | 357 | 19.512,00 |
| 27/4/2021 | 58,0000 | 0,87% | 58,5000 | 59,5000 | 57,0000 | 97 | 5.634,00 |
| 26/4/2021 | 57,5000 | -2,54% | 59,0000 | 60,5000 | 56,0000 | 292 | 16.746,00 |
| 23/4/2021 | 59,0000 | 3,51% | 58,5000 | 59,5000 | 57,0000 | 71 | 4.176,00 |
| 22/4/2021 | 57,0000 | 2,70% | 56,5000 | 59,0000 | 56,0000 | 307 | 17.583,00 |
| 21/4/2021 | 55,5000 | 0,00% | 55,0000 | 55,5000 | 55,0000 | 67 | 3.694,00 |
| 20/4/2021 | 55,5000 | 2,78% | 55,5000 | 55,5000 | 55,5000 | 11 | 610,00 |
| 19/4/2021 | 54,0000 | -2,70% | 57,5000 | 57,5000 | 53,5000 | 176 | 9.545,00 |
| 16/4/2021 | 55,5000 | 4,72% | 56,0000 | 57,0000 | 54,0000 | 73 | 4.037,00 |
| 15/4/2021 | 53,0000 | -12,40% | 56,5000 | 56,5000 | 52,5000 | 238 | 12.934,00 |
| 14/4/2021 | 60,5000 | 7,08% | 60,0000 | 61,0000 | 60,0000 | 33 | 1.993,00 |
| 13/4/2021 | 56,5000 | 0,00% | 57,5000 | 60,0000 | 56,0000 | 411 | 23.706,00 |
| 12/4/2021 | 56,5000 | 1,80% | 57,0000 | 57,0000 | 55,5000 | 71 | 3.997,00 |
| 09/4/2021 | 55,5000 | -0,89% | 57,0000 | 57,0000 | 55,5000 | 138 | 7.770,00 |
| 08/4/2021 | 56,0000 | 1,82% | 54,0000 | 57,0000 | 54,0000 | 358 | 20.042,00 |
| 07/4/2021 | 55,0000 | 5,77% | 55,0000 | 55,0000 | 55,0000 | 29 | 1.595,00 |
| 06/4/2021 | 52,0000 | -3,70% | 52,0000 | 53,0000 | 52,0000 | 57 | 2.974,00 |
| 01/4/2021 | 54,0000 | 0,00% | 54,0000 | 54,0000 | 54,0000 | 22 | 1.188,00 |
| 31/3/2021 | 54,0000 | 0,37% | 54,0000 | 54,0000 | 53,8000 | 26 | 1.396,00 |
| 30/3/2021 | 53,8000 | 1,51% | 53,8000 | 53,8000 | 53,8000 | 11 | 591,00 |
| 29/3/2021 | 53,0000 | 1,53% | 54,8000 | 54,8000 | 52,0000 | 44 | 2.333,00 |
| 26/3/2021 | 52,2000 | -3,69% | 52,2000 | 52,2000 | 52,2000 | 20 | 1.044,00 |
| 24/3/2021 | 54,2000 | 0,37% | 54,0000 | 54,6000 | 54,0000 | 42 | 2.275,00 |
| 23/3/2021 | 54,0000 | 0,00% | 54,0000 | 54,0000 | 54,0000 | ,00 | |
| 22/3/2021 | 54,0000 | 0,75% | 54,4000 | 54,8000 | 52,0000 | 40 | 2.158,00 |
| 19/3/2021 | 53,6000 | 3,88% | 53,0000 | 54,0000 | 53,0000 | 41 | 2.198,00 |
| 18/3/2021 | 51,6000 | -0,77% | 53,2000 | 53,4000 | 48,4000 | 111 | 5.550,00 |
| 17/3/2021 | 52,0000 | -3,70% | 52,2000 | 52,2000 | 52,0000 | 25 | 1.301,00 |
| 16/3/2021 | 54,0000 | 2,66% | 54,4000 | 54,4000 | 53,8000 | 22 | 1.189,00 |
| 12/3/2021 | 52,6000 | 0,77% | 54,6000 | 55,0000 | 51,2000 | 65 | 3.418,00 |
| 11/3/2021 | 52,2000 | 0,00% | 52,2000 | 52,2000 | 52,2000 | ,00 | |
| 10/3/2021 | 52,2000 | -1,51% | 52,4000 | 52,4000 | 52,0000 | 187 | 9.760,00 |
| 09/3/2021 | 53,0000 | 0,00% | 55,8000 | 55,8000 | 52,0000 | 143 | 7.581,00 |
| 08/3/2021 | 53,0000 | -3,64% | 55,8000 | 56,0000 | 53,0000 | 82 | 4.411,00 |
| 05/3/2021 | 55,0000 | -0,72% | 55,2000 | 55,2000 | 55,0000 | 12 | 661,00 |
| 04/3/2021 | 55,4000 | 4,53% | 56,2000 | 56,2000 | 55,4000 | 18 | 1.006,00 |
| 03/3/2021 | 53,0000 | -0,75% | 54,0000 | 54,0000 | 52,8000 | 111 | 5.948,00 |
| 02/3/2021 | 53,4000 | -10,40% | 54,0000 | 55,4000 | 53,4000 | 489 | 26.404,00 |
| 01/3/2021 | 59,6000 | 6,43% | 59,4000 | 59,8000 | 59,2000 | 14 | 833,00 |
| 26/2/2021 | 56,0000 | 1,45% | 55,0000 | 56,2000 | 55,0000 | 26 | 1.454,00 |
| 25/2/2021 | 55,2000 | -4,17% | 58,8000 | 58,8000 | 55,0000 | 51 | 2.855,00 |
| 24/2/2021 | 57,6000 | 6,27% | 58,6000 | 58,6000 | 57,2000 | 10 | 576,00 |
| 23/2/2021 | 54,2000 | -8,45% | 56,0000 | 56,0000 | 54,2000 | 25 | 1.388,00 |
| 22/2/2021 | 59,2000 | 1,02% | 59,0000 | 59,2000 | 59,0000 | 16 | 945,00 |
| 19/2/2021 | 58,6000 | 4,27% | 57,4000 | 59,0000 | 57,4000 | 67 | 3.893,00 |
| 18/2/2021 | 56,2000 | -6,02% | 55,8000 | 58,4000 | 55,2000 | 230 | 12.910,00 |
| 17/2/2021 | 59,8000 | 1,36% | 63,6000 | 64,4000 | 56,6000 | 49 | 2.927,00 |
| 16/2/2021 | 59,0000 | 6,50% | 57,0000 | 60,0000 | 57,0000 | 49 | 2.886,00 |
| 15/2/2021 | 55,4000 | -7,05% | 60,0000 | 61,0000 | 55,4000 | 188 | 10.798,00 |
| 12/2/2021 | 59,6000 | 2,76% | 59,2000 | 60,0000 | 59,2000 | 32 | 1.905,00 |
| 11/2/2021 | 58,0000 | -6,75% | 57,8000 | 58,0000 | 56,4000 | 19 | 1.089,00 |
| 10/2/2021 | 62,2000 | 0,65% | 62,2000 | 62,2000 | 62,2000 | 7 | 435,00 |
| 09/2/2021 | 61,8000 | 0,00% | 61,8000 | 61,8000 | 61,8000 | ,00 | |
| 08/2/2021 | 61,8000 | 0,98% | 64,6000 | 64,8000 | 60,0000 | 20 | 1.237,00 |
| 05/2/2021 | 61,2000 | -0,97% | 61,0000 | 61,2000 | 61,0000 | 7 | 428,00 |
| 04/2/2021 | 61,8000 | 8,42% | 57,0000 | 62,6000 | 57,0000 | 7 | 432,00 |
| 03/2/2021 | 57,0000 | -12,31% | 58,8000 | 58,8000 | 57,0000 | 81 | 4.676,00 |
| 02/2/2021 | 65,0000 | 5,52% | 65,0000 | 65,0000 | 65,0000 | 7 | 455,00 |
| 01/2/2021 | 61,6000 | 0,00% | 61,6000 | 61,6000 | 61,6000 | ,00 | |
| 29/1/2021 | 61,6000 | 4,41% | 61,6000 | 61,6000 | 61,6000 | 1 | 61,00 |
| 28/1/2021 | 59,0000 | 0,00% | 59,0000 | 59,0000 | 59,0000 | ,00 | |
| 27/1/2021 | 59,0000 | -2,96% | 56,2000 | 59,0000 | 56,2000 | 63 | 3.565,00 |
| 26/1/2021 | 60,8000 | 2,70% | 63,8000 | 63,8000 | 59,8000 | 505 | 30.687,00 |
| 25/1/2021 | 59,2000 | -1,33% | 60,0000 | 65,8000 | 54,4000 | 54 | 3.085,00 |
| 22/1/2021 | 60,0000 | 17,19% | 53,4000 | 64,4000 | 53,4000 | 433 | 24.370,00 |
| 21/1/2021 | 51,2000 | -4,12% | 51,0000 | 51,6000 | 51,0000 | 60 | 3.075,00 |
| 20/1/2021 | 53,4000 | -1,11% | 54,6000 | 55,8000 | 51,0000 | 57 | 3.041,00 |
| 19/1/2021 | 54,0000 | 5,47% | 52,8000 | 54,0000 | 51,8000 | 56 | 2.970,00 |
| 18/1/2021 | 51,2000 | -2,66% | 52,0000 | 52,6000 | 50,6000 | 98 | 5.020,00 |
| 15/1/2021 | 52,6000 | -1,87% | 54,8000 | 54,8000 | 52,0000 | 21 | 1.104,00 |
| 14/1/2021 | 53,6000 | 2,29% | 53,6000 | 53,6000 | 53,6000 | 1 | 53,00 |
| 13/1/2021 | 52,4000 | 0,00% | 49,3000 | 54,0000 | 49,3000 | 15 | 785,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|