| 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 |
|---|---|---|---|---|---|---|---|
| 10/11/2020 | 47,9000 | -2,44% | 47,5000 | 49,2000 | 47,5000 | 60 | 2.875,00 |
| 09/11/2020 | 49,1000 | 3,15% | 52,2000 | 52,2000 | 44,4000 | 19 | 957,00 |
| 06/11/2020 | 47,6000 | 9,93% | 47,6000 | 47,6000 | 47,6000 | 36 | 1.713,00 |
| 05/11/2020 | 43,3000 | -8,07% | 43,0000 | 48,9000 | 43,0000 | 18 | 779,00 |
| 04/11/2020 | 47,1000 | 0,64% | 47,0000 | 48,3000 | 47,0000 | 89 | 4.218,00 |
| 03/11/2020 | 46,8000 | -0,43% | 46,5000 | 47,0000 | 46,5000 | 8 | 374,00 |
| 02/11/2020 | 47,0000 | 0,00% | 44,0000 | 47,0000 | 44,0000 | 5 | 223,00 |
| 30/10/2020 | 47,0000 | -4,08% | 47,0000 | 47,0000 | 47,0000 | 19 | 893,00 |
| 29/10/2020 | 49,0000 | 2,08% | 48,8000 | 49,0000 | 48,8000 | 21 | 1.027,00 |
| 27/10/2020 | 48,0000 | -5,51% | 47,0000 | 48,0000 | 47,0000 | 15 | 710,00 |
| 26/10/2020 | 50,8000 | -3,79% | 47,6000 | 50,8000 | 47,6000 | 26 | 1.288,00 |
| 23/10/2020 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 22/10/2020 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 21/10/2020 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | ,00 | |
| 20/10/2020 | 52,8000 | 9,09% | 48,4000 | 53,0000 | 48,4000 | 41 | 2.087,00 |
| 19/10/2020 | 48,4000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 1 | 53,00 |
| 16/10/2020 | 48,4000 | 8,52% | 47,5000 | 48,4000 | 47,5000 | 35 | 1.677,00 |
| 15/10/2020 | 44,6000 | -6,50% | 44,6000 | 44,6000 | 44,6000 | 20 | 892,00 |
| 14/10/2020 | 47,7000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 2 | 96,00 |
| 13/10/2020 | 47,7000 | 0,00% | 44,5000 | 47,7000 | 44,5000 | 12 | 569,00 |
| 12/10/2020 | 47,7000 | 0,00% | 47,7000 | 47,7000 | 47,7000 | ,00 | |
| 09/10/2020 | 47,7000 | 1,92% | 44,0000 | 47,7000 | 44,0000 | 14 | 653,00 |
| 08/10/2020 | 46,8000 | -1,68% | 43,3000 | 46,8000 | 43,2000 | 16 | 710,00 |
| 07/10/2020 | 47,6000 | 5,08% | 47,6000 | 47,8000 | 47,6000 | 40 | 1.904,00 |
| 06/10/2020 | 45,3000 | -6,21% | 45,6000 | 45,6000 | 45,1000 | 30 | 1.360,00 |
| 05/10/2020 | 48,3000 | 0,00% | 48,3000 | 48,3000 | 48,3000 | ,00 | |
| 02/10/2020 | 48,3000 | 4,32% | 48,0000 | 48,5000 | 48,0000 | 96 | 4.634,00 |
| 01/10/2020 | 46,3000 | 2,21% | 48,0000 | 48,0000 | 46,3000 | 54 | 2.554,00 |
| 30/9/2020 | 45,3000 | -6,21% | 46,0000 | 46,0000 | 45,3000 | 32 | 1.463,00 |
| 29/9/2020 | 48,3000 | 0,00% | 48,3000 | 48,3000 | 48,3000 | ,00 | |
| 28/9/2020 | 48,3000 | 0,62% | 48,3000 | 48,3000 | 48,3000 | 1 | 48,00 |
| 25/9/2020 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 1 | 48,00 |
| 24/9/2020 | 48,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | ,00 | |
| 23/9/2020 | 48,0000 | -0,83% | 48,0000 | 48,0000 | 48,0000 | 31 | ,00 |
| 22/9/2020 | 48,4000 | 0,00% | 48,4000 | 48,4000 | 48,4000 | ,00 | |
| 21/9/2020 | 48,4000 | 0,00% | 48,4000 | 48,4000 | 48,4000 | ,00 | |
| 18/9/2020 | 48,4000 | 1,04% | 48,5000 | 48,5000 | 48,3000 | 20 | 968,00 |
| 17/9/2020 | 47,9000 | 0,00% | 47,9000 | 47,9000 | 47,9000 | ,00 | |
| 16/9/2020 | 47,9000 | 3,23% | 47,9000 | 47,9000 | 47,9000 | 11 | 526,00 |
| 15/9/2020 | 46,4000 | -0,64% | 46,0000 | 47,0000 | 46,0000 | 43 | 1.996,00 |
| 14/9/2020 | 46,7000 | 0,65% | 46,7000 | 46,7000 | 46,7000 | 11 | 513,00 |
| 11/9/2020 | 46,4000 | 10,21% | 46,9000 | 46,9000 | 45,9000 | 4 | 185,00 |
| 10/9/2020 | 42,1000 | 0,00% | 42,1000 | 42,1000 | 42,1000 | ,00 | |
| 09/9/2020 | 42,1000 | -3,22% | 42,0000 | 43,0000 | 42,0000 | 160 | 6.730,00 |
| 08/9/2020 | 43,5000 | -3,33% | 42,3000 | 45,0000 | 42,3000 | 9 | 391,00 |
| 07/9/2020 | 45,0000 | 0,00% | 45,0000 | 45,0000 | 45,0000 | ,00 | |
| 04/9/2020 | 45,0000 | 1,58% | 45,0000 | 45,0000 | 45,0000 | 28 | 1.260,00 |
| 03/9/2020 | 44,3000 | 0,00% | 44,3000 | 44,3000 | 44,3000 | ,00 | |
| 02/9/2020 | 44,3000 | -7,52% | 44,6000 | 44,6000 | 44,3000 | 60 | 2.665,00 |
| 01/9/2020 | 47,9000 | 6,44% | 45,0000 | 47,9000 | 45,0000 | 42 | 1.895,00 |
| 31/8/2020 | 45,0000 | -8,16% | 48,0000 | 48,0000 | 45,0000 | 82 | 3.786,00 |
| 28/8/2020 | 49,0000 | 0,20% | 49,0000 | 49,0000 | 49,0000 | 15 | 735,00 |
| 27/8/2020 | 48,9000 | 0,00% | 48,9000 | 48,9000 | 48,9000 | ,00 | |
| 26/8/2020 | 48,9000 | 0,00% | 48,9000 | 48,9000 | 48,9000 | ,00 | |
| 25/8/2020 | 48,9000 | -0,20% | 48,9000 | 48,9000 | 48,9000 | 20 | 978,00 |
| 24/8/2020 | 49,0000 | 0,00% | 49,0000 | 49,0000 | 49,0000 | ,00 | |
| 21/8/2020 | 49,0000 | 8,41% | 49,0000 | 49,0000 | 49,0000 | 21 | 1.029,00 |
| 20/8/2020 | 45,2000 | 0,00% | 45,2000 | 45,2000 | 45,2000 | ,00 | |
| 19/8/2020 | 45,2000 | -3,83% | 45,2000 | 45,2000 | 45,2000 | 40 | 1.808,00 |
| 18/8/2020 | 47,0000 | 2,40% | 47,0000 | 47,0000 | 47,0000 | 20 | 940,00 |
| 17/8/2020 | 45,9000 | 0,00% | 45,9000 | 45,9000 | 45,9000 | ,00 | |
| 14/8/2020 | 45,9000 | -0,86% | 45,9000 | 46,0000 | 45,9000 | 21 | 964,00 |
| 13/8/2020 | 46,3000 | 0,00% | 46,3000 | 46,3000 | 46,3000 | ,00 | |
| 12/8/2020 | 46,3000 | -0,86% | 46,3000 | 46,3000 | 46,3000 | 10 | 463,00 |
| 11/8/2020 | 46,7000 | 0,00% | 46,7000 | 46,7000 | 46,7000 | ,00 | |
| 10/8/2020 | 46,7000 | -1,27% | 46,7000 | 46,7000 | 46,7000 | 5 | 233,00 |
| 07/8/2020 | 47,3000 | 0,00% | 47,3000 | 47,3000 | 47,3000 | ,00 | |
| 06/8/2020 | 47,3000 | 0,00% | 47,3000 | 47,3000 | 47,3000 | ,00 | |
| 05/8/2020 | 47,3000 | 0,42% | 47,2000 | 47,4000 | 47,2000 | 63 | 2.975,00 |
| 04/8/2020 | 47,1000 | 2,39% | 47,0000 | 47,3000 | 47,0000 | 13 | 612,00 |
| 03/8/2020 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 31/7/2020 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 5 | 230,00 |
| 30/7/2020 | 46,0000 | -6,12% | 44,5000 | 47,4000 | 44,5000 | 145 | 6.538,00 |
| 29/7/2020 | 49,0000 | 0,62% | 48,9000 | 49,0000 | 48,9000 | 11 | 538,00 |
| 28/7/2020 | 48,7000 | 5,87% | 48,6000 | 48,8000 | 48,6000 | 16 | 779,00 |
| 27/7/2020 | 46,0000 | -0,22% | 46,0000 | 46,0000 | 46,0000 | 19 | 874,00 |
| 24/7/2020 | 46,1000 | -6,87% | 46,1000 | 46,1000 | 46,1000 | 16 | 737,00 |
| 23/7/2020 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 22/7/2020 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 21/7/2020 | 49,5000 | 1,02% | 49,7000 | 49,7000 | 49,4000 | 4 | 197,00 |
| 20/7/2020 | 49,0000 | -1,21% | 49,0000 | 49,0000 | 49,0000 | 1 | 49,00 |
| 17/7/2020 | 49,6000 | 7,83% | 49,6000 | 49,6000 | 49,6000 | 7 | 347,00 |
| 16/7/2020 | 46,0000 | -0,65% | 46,5000 | 46,5000 | 46,0000 | 83 | 3.843,00 |
| 15/7/2020 | 46,3000 | -5,89% | 50,2000 | 50,2000 | 46,3000 | 34 | 1.682,00 |
| 14/7/2020 | 49,2000 | 0,00% | 49,2000 | 49,2000 | 49,2000 | ,00 | |
| 13/7/2020 | 49,2000 | -0,61% | 49,2000 | 49,2000 | 49,2000 | 10 | 492,00 |
| 10/7/2020 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 09/7/2020 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 08/7/2020 | 49,5000 | 0,00% | 49,5000 | 49,5000 | 49,5000 | ,00 | |
| 07/7/2020 | 49,5000 | 6,45% | 49,4000 | 49,7000 | 49,0000 | 54 | 2.671,00 |
| 06/7/2020 | 46,5000 | -3,13% | 46,6000 | 46,6000 | 46,4000 | 10 | 465,00 |
| 05/7/2020 | 48,0000 | -2,64% | 48,0000 | 48,0000 | 48,0000 | 31 | 1.488,00 |
| 03/7/2020 | 49,3000 | 6,02% | 49,5000 | 50,0000 | 48,0000 | 26 | 1.282,00 |
| 02/7/2020 | 46,5000 | -5,68% | 46,4000 | 46,5000 | 46,2000 | 40 | 1.853,00 |
| 01/7/2020 | 49,3000 | 5,34% | 48,9000 | 49,8000 | 48,9000 | 13 | 641,00 |
| 30/6/2020 | 46,8000 | 0,21% | 47,0000 | 47,0000 | 46,7000 | 74 | 3.474,00 |
| 29/6/2020 | 46,7000 | 1,52% | 46,0000 | 47,3000 | 46,0000 | 18 | 839,00 |
| 26/6/2020 | 46,0000 | -1,29% | 46,6000 | 46,6000 | 46,0000 | 93 | 4.316,00 |
| 25/6/2020 | 46,6000 | 1,08% | 51,0000 | 51,0000 | 46,2000 | 73 | 3.396,00 |
| 24/6/2020 | 46,1000 | -8,53% | 46,1000 | 46,1000 | 46,1000 | 10 | 461,00 |
| 23/6/2020 | 50,4000 | 0,00% | 50,4000 | 50,4000 | 50,4000 | ,00 | |
| 22/6/2020 | 50,4000 | 0,00% | 50,4000 | 50,4000 | 50,4000 | ,00 | |
| 19/6/2020 | 50,4000 | -0,40% | 50,6000 | 50,6000 | 50,4000 | 28 | 1.414,00 |
| 18/6/2020 | 50,6000 | 0,00% | 50,6000 | 50,6000 | 50,6000 | ,00 | |
| 17/6/2020 | 50,6000 | 5,86% | 49,8000 | 50,8000 | 49,8000 | 21 | 1.061,00 |
| 16/6/2020 | 47,8000 | 3,69% | 51,0000 | 51,0000 | 47,5000 | 43 | 2.098,00 |
| 15/6/2020 | 46,1000 | -9,61% | 46,2000 | 46,2000 | 46,1000 | 22 | 1.015,00 |
| 12/6/2020 | 51,0000 | 0,39% | 51,0000 | 51,0000 | 51,0000 | 2 | 102,00 |
| 11/6/2020 | 50,8000 | 0,00% | 50,8000 | 50,8000 | 50,8000 | ,00 | |
| 10/6/2020 | 50,8000 | 1,60% | 51,6000 | 51,6000 | 50,2000 | 10 | 507,00 |
| 09/6/2020 | 50,0000 | 7,07% | 49,5000 | 51,8000 | 49,5000 | 43 | 2.148,00 |
| 05/6/2020 | 46,7000 | -0,85% | 49,9000 | 50,0000 | 45,8000 | 244 | 11.498,00 |
| 04/6/2020 | 47,1000 | -4,66% | 51,0000 | 51,0000 | 47,0000 | 121 | 5.747,00 |
| 03/6/2020 | 49,4000 | -3,89% | 51,4000 | 51,4000 | 48,7000 | 81 | 4.003,00 |
| 02/6/2020 | 51,4000 | -1,15% | 51,8000 | 52,0000 | 49,8000 | 29 | 1.492,00 |
| 01/6/2020 | 52,0000 | 2,36% | 51,4000 | 52,0000 | 51,4000 | 41 | 2.131,00 |
| 29/5/2020 | 50,8000 | 1,60% | 50,6000 | 51,2000 | 50,6000 | 50 | 2.540,00 |
| 28/5/2020 | 50,0000 | -5,30% | 52,0000 | 52,0000 | 49,0000 | 334 | 16.812,00 |
| 27/5/2020 | 52,8000 | 3,53% | 52,8000 | 53,0000 | 52,6000 | 45 | 2.372,00 |
| 26/5/2020 | 51,0000 | 0,00% | 48,6000 | 51,0000 | 48,6000 | 22 | 1.084,00 |
| 25/5/2020 | 51,0000 | -4,85% | 51,0000 | 51,0000 | 51,0000 | 45 | 2.295,00 |
| 22/5/2020 | 53,6000 | 5,10% | 53,0000 | 53,6000 | 53,0000 | 25 | 1.329,00 |
| 21/5/2020 | 51,0000 | -3,77% | 48,0000 | 51,0000 | 48,0000 | 35 | 1.755,00 |
| 20/5/2020 | 53,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 2 | 106,00 |
| 19/5/2020 | 53,0000 | 8,16% | 52,6000 | 53,0000 | 52,6000 | 22 | 1.161,00 |
| 18/5/2020 | 49,0000 | -8,58% | 53,6000 | 53,6000 | 49,0000 | 27 | 1.331,00 |
| 15/5/2020 | 53,6000 | 0,00% | 53,6000 | 53,6000 | 53,6000 | ,00 | |
| 14/5/2020 | 53,6000 | 3,47% | 53,0000 | 53,8000 | 53,0000 | 19 | 1.018,00 |
| 13/5/2020 | 51,8000 | -0,38% | 51,8000 | 51,8000 | 51,8000 | 5 | 259,00 |
| 12/5/2020 | 52,0000 | 9,47% | 52,2000 | 52,2000 | 51,2000 | 25 | 1.300,00 |
| 11/5/2020 | 47,5000 | -5,00% | 48,0000 | 48,0000 | 47,3000 | 17 | 807,00 |
| 08/5/2020 | 50,0000 | -0,79% | 50,0000 | 50,0000 | 48,2000 | 39 | 1.931,00 |
| 07/5/2020 | 50,4000 | 0,00% | 50,4000 | 50,4000 | 50,4000 | ,00 | |
| 06/5/2020 | 50,4000 | 0,00% | 50,4000 | 50,4000 | 50,4000 | ,00 | |
| 05/5/2020 | 50,4000 | 1,00% | 50,4000 | 50,8000 | 50,4000 | 17 | 857,00 |
| 04/5/2020 | 49,9000 | -1,77% | 51,0000 | 51,0000 | 49,6000 | 60 | 2.993,00 |
| 30/4/2020 | 50,8000 | -1,17% | 52,4000 | 52,4000 | 50,0000 | 56 | 2.843,00 |
| 29/4/2020 | 51,4000 | 2,39% | 50,2000 | 52,8000 | 50,0000 | 100 | 5.149,80 |
| 28/4/2020 | 50,2000 | -0,40% | 52,8000 | 54,6000 | 50,2000 | 89 | 4.620,40 |
| 27/4/2020 | 50,4000 | -6,32% | 50,2000 | 52,0000 | 49,8000 | 196 | 9.859,40 |
| 24/4/2020 | 53,8000 | 8,91% | 52,6000 | 54,8000 | 52,6000 | 47 | 2.506,00 |
| 23/4/2020 | 49,4000 | -1,98% | 52,0000 | 53,0000 | 49,2000 | 61 | 3.112,40 |
| 22/4/2020 | 50,4000 | 3,07% | 52,0000 | 55,4000 | 49,1000 | 108 | 5.434,30 |
| 21/4/2020 | 48,9000 | -0,61% | 51,8000 | 51,8000 | 48,9000 | 27 | 1.386,90 |
| 16/4/2020 | 49,2000 | -0,20% | 52,0000 | 52,0000 | 48,7000 | 52 | 2.585,10 |
| 15/4/2020 | 49,3000 | 1,44% | 49,5000 | 49,5000 | 48,8000 | 70 | 3.448,90 |
| 14/4/2020 | 48,6000 | -0,82% | 48,4000 | 50,4000 | 48,4000 | 15 | 750,40 |
| 09/4/2020 | 49,0000 | -1,61% | 50,8000 | 53,2000 | 49,0000 | 176 | 8.954,40 |
| 08/4/2020 | 49,8000 | -1,19% | 52,2000 | 52,4000 | 49,8000 | 42 | 2.143,60 |
| 07/4/2020 | 50,4000 | 0,00% | 53,4000 | 53,6000 | 48,9000 | 195 | 9.754,30 |
| 06/4/2020 | 50,4000 | -7,01% | 52,8000 | 54,0000 | 49,6000 | 229 | 11.592,20 |
| 03/4/2020 | 54,2000 | 9,49% | 54,4000 | 54,4000 | 54,0000 | 18 | 977,20 |
| 02/4/2020 | 49,5000 | 1,02% | 49,0000 | 49,8000 | 49,0000 | 62 | 3.066,70 |
| 01/4/2020 | 49,0000 | 3,81% | 49,0000 | 49,0000 | 49,0000 | 7 | 343,00 |
| 31/3/2020 | 47,2000 | -4,65% | 49,0000 | 50,8000 | 47,2000 | 53 | 2.591,60 |
| 30/3/2020 | 49,5000 | 5,77% | 48,8000 | 50,6000 | 48,8000 | 28 | 1.386,80 |
| 27/3/2020 | 46,8000 | -2,90% | 46,0000 | 47,6000 | 46,0000 | 21 | 983,80 |
| 26/3/2020 | 48,2000 | 0,42% | 50,0000 | 50,8000 | 46,6000 | 60 | 2.928,80 |
| 24/3/2020 | 48,0000 | -3,81% | 49,9000 | 52,6000 | 47,3000 | 39 | 1.990,00 |
| 23/3/2020 | 49,9000 | -3,67% | 50,0000 | 50,0000 | 47,0000 | 130 | 6.363,80 |
| 20/3/2020 | 51,8000 | 1,57% | 53,0000 | 54,4000 | 48,0000 | 80 | 4.149,80 |
| 19/3/2020 | 51,0000 | 12,09% | 53,0000 | 53,0000 | 49,0000 | 24 | 1.224,80 |
| 18/3/2020 | 45,5000 | -1,73% | 57,8000 | 57,8000 | 40,2000 | 122 | 5.504,60 |
| 17/3/2020 | 46,3000 | -10,96% | 47,0000 | 47,0000 | 46,0000 | 27 | 1.251,00 |
| 16/3/2020 | 52,0000 | 28,08% | 52,0000 | 52,0000 | 52,0000 | 1 | 52,00 |
| 13/3/2020 | 40,6000 | -7,31% | 42,0000 | 43,7000 | 40,0000 | 176 | 7.285,20 |
| 12/3/2020 | 43,8000 | -5,40% | 43,0000 | 44,4000 | 41,6000 | 28 | 1.227,70 |
| 11/3/2020 | 46,3000 | 5,23% | 45,6000 | 47,8000 | 45,6000 | 66 | 3.057,20 |
| 10/3/2020 | 44,0000 | -0,45% | 48,6000 | 48,6000 | 44,0000 | 87 | 4.022,60 |
| 09/3/2020 | 44,2000 | -27,30% | 45,0000 | 48,2000 | 41,6000 | 468 | 19.965,20 |
| 06/3/2020 | 60,8000 | 21,60% | 60,8000 | 60,8000 | 60,8000 | 7 | 3.061,00 |
| 05/3/2020 | 50,0000 | -9,75% | 50,0000 | 51,2000 | 47,8000 | 164 | 7.987,80 |
| 04/3/2020 | 55,4000 | 8,63% | 55,4000 | 55,6000 | 55,4000 | 7 | 388,40 |
| 03/3/2020 | 51,0000 | 4,94% | 50,6000 | 51,0000 | 49,8000 | 92 | 4.668,80 |
| 28/2/2020 | 48,6000 | -4,71% | 51,0000 | 51,0000 | 45,4000 | 232 | 10.902,20 |
| 27/2/2020 | 51,0000 | -5,56% | 53,0000 | 53,2000 | 51,0000 | 188 | 9.695,20 |
| 26/2/2020 | 54,0000 | -6,90% | 55,0000 | 55,0000 | 54,0000 | 112 | 6.145,00 |
| 25/2/2020 | 58,0000 | 3,57% | 61,6000 | 61,6000 | 54,0000 | 62 | 3.631,60 |
| 24/2/2020 | 56,0000 | -5,41% | 59,0000 | 59,0000 | 51,8000 | 447 | 24.747,80 |
| 21/2/2020 | 59,2000 | -4,82% | 62,6000 | 62,6000 | 59,2000 | 153 | 9.126,00 |
| 20/2/2020 | 62,2000 | 0,65% | 62,6000 | 63,6000 | 62,0000 | 42 | 2.636,40 |
| 19/2/2020 | 61,8000 | 4,75% | 61,8000 | 61,8000 | 61,8000 | 5 | 309,00 |
| 18/2/2020 | 59,0000 | -2,32% | 59,4000 | 60,4000 | 58,4000 | 41 | 2.418,80 |
| 17/2/2020 | 60,4000 | -3,51% | 65,0000 | 65,0000 | 60,0000 | 11 | 665,00 |
| 14/2/2020 | 62,6000 | -0,32% | 62,2000 | 62,6000 | 60,2000 | 32 | 1.985,20 |
| 13/2/2020 | 62,8000 | -0,95% | 61,0000 | 62,8000 | 61,0000 | 7 | 430,60 |
| 12/2/2020 | 63,4000 | 2,26% | 63,0000 | 64,8000 | 61,0000 | 47 | 2.975,60 |
| 11/2/2020 | 62,0000 | 4,03% | 59,0000 | 62,6000 | 59,0000 | 79 | 4.775,80 |
| 10/2/2020 | 59,6000 | -2,93% | 61,4000 | 61,4000 | 58,2000 | 27 | 1.606,80 |
| 07/2/2020 | 61,4000 | 2,33% | 60,6000 | 62,0000 | 59,8000 | 118 | 7.219,20 |
| 06/2/2020 | 60,0000 | -2,28% | 63,2000 | 63,4000 | 59,8000 | 78 | 4.724,60 |
| 05/2/2020 | 61,4000 | 1,32% | 64,8000 | 65,0000 | 59,8000 | 56 | 3.439,40 |
| 04/2/2020 | 60,6000 | 3,41% | 61,0000 | 61,0000 | 59,0000 | 40 | 2.382,80 |
| 03/2/2020 | 58,6000 | -0,68% | 59,2000 | 59,2000 | 58,2000 | 19 | 1.114,60 |
| 31/1/2020 | 59,0000 | -1,34% | 65,0000 | 65,0000 | 57,6000 | 74 | 4.430,00 |
| 30/1/2020 | 59,8000 | -3,24% | 64,8000 | 67,6000 | 59,0000 | 49 | 3.125,00 |
| 29/1/2020 | 61,8000 | -2,83% | 62,2000 | 62,4000 | 60,0000 | 16 | 987,40 |
| 28/1/2020 | 63,6000 | -3,34% | 65,6000 | 65,6000 | 62,0000 | 8 | 508,60 |
| 27/1/2020 | 65,8000 | 6,13% | 65,8000 | 66,0000 | 65,8000 | 11 | 724,20 |
| 24/1/2020 | 62,0000 | 1,31% | 61,0000 | 64,0000 | 58,8000 | 97 | 6.004,60 |
| 23/1/2020 | 61,2000 | -0,97% | 66,0000 | 67,8000 | 60,0000 | 88 | 5.515,80 |
| 22/1/2020 | 61,8000 | 9,96% | 59,2000 | 61,8000 | 58,0000 | 225 | 13.385,40 |
| 21/1/2020 | 56,2000 | -3,44% | 57,0000 | 58,4000 | 56,2000 | 73 | 4.159,00 |
| 20/1/2020 | 58,2000 | 3,93% | 59,0000 | 59,0000 | 57,8000 | 12 | 698,40 |
| 17/1/2020 | 56,0000 | -1,75% | 57,0000 | 57,0000 | 56,0000 | 50 | 2.829,60 |
| 16/1/2020 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 55,0000 | 68 | 3.856,40 |
| 15/1/2020 | 57,0000 | 1,06% | 57,0000 | 57,0000 | 57,0000 | 1 | 57,00 |
| 14/1/2020 | 56,4000 | 0,71% | 56,6000 | 56,6000 | 56,0000 | 4 | 225,20 |
| 13/1/2020 | 56,0000 | -1,75% | 56,4000 | 56,6000 | 56,0000 | 19 | 1.070,40 |
| 10/1/2020 | 57,0000 | 0,00% | 57,0000 | 57,0000 | 57,0000 | ,00 | |
| 09/1/2020 | 57,0000 | 0,35% | 57,0000 | 57,0000 | 57,0000 | 25 | 1.425,00 |
| 08/1/2020 | 56,8000 | 3,27% | 56,6000 | 57,0000 | 56,6000 | 39 | 2.214,40 |
| 07/1/2020 | 55,0000 | 0,00% | 55,6000 | 57,0000 | 55,0000 | 232 | 12.894,00 |
| 03/1/2020 | 55,0000 | 1,85% | 55,8000 | 55,8000 | 53,8000 | 122 | 6.651,40 |
| 02/1/2020 | 54,0000 | -3,57% | 53,4000 | 56,0000 | 53,4000 | 137 | 7.480,80 |
| 31/12/2019 | 56,0000 | 1,82% | 56,8000 | 57,0000 | 55,4000 | 93 | 5.208,20 |
| 30/12/2019 | 55,0000 | 1,85% | 55,0000 | 55,4000 | 55,0000 | 22 | 1.212,80 |
| 27/12/2019 | 54,0000 | -1,46% | 55,2000 | 56,0000 | 52,8000 | 71 | 3.904,00 |
| 23/12/2019 | 54,8000 | 4,18% | 52,4000 | 54,8000 | 52,4000 | 18 | 960,00 |
| 20/12/2019 | 52,6000 | -2,23% | 54,0000 | 56,0000 | 52,6000 | 114 | 6.148,20 |
| 19/12/2019 | 53,8000 | 1,51% | 53,6000 | 54,0000 | 53,6000 | 33 | 1.776,60 |
| 18/12/2019 | 53,0000 | -1,85% | 52,4000 | 53,0000 | 51,4000 | 98 | 5.098,00 |
| 17/12/2019 | 54,0000 | 0,00% | 54,0000 | 54,0000 | 54,0000 | 19 | 1.026,00 |
| 16/12/2019 | 54,0000 | 1,50% | 52,4000 | 54,0000 | 52,4000 | 12 | 644,80 |
| 13/12/2019 | 53,2000 | 0,76% | 54,0000 | 55,6000 | 52,0000 | 135 | 7.192,00 |
| 12/12/2019 | 52,8000 | -1,86% | 53,0000 | 54,0000 | 52,0000 | 53 | 2.798,40 |
| 11/12/2019 | 53,8000 | 4,67% | 53,8000 | 54,0000 | 53,4000 | 34 | 1.828,20 |
| 10/12/2019 | 51,4000 | -4,81% | 53,4000 | 53,4000 | 51,4000 | 32 | 1.671,00 |
| 09/12/2019 | 54,0000 | 2,66% | 53,8000 | 54,0000 | 53,8000 | 11 | 593,00 |
| 06/12/2019 | 52,6000 | -4,01% | 54,0000 | 54,0000 | 52,0000 | 43 | 2.258,20 |
| 05/12/2019 | 54,8000 | 2,62% | 54,0000 | 55,0000 | 54,0000 | 29 | 1.582,20 |
| 04/12/2019 | 53,4000 | 2,30% | 52,4000 | 53,8000 | 52,2000 | 22 | 1.174,40 |
| 03/12/2019 | 52,2000 | -7,77% | 53,4000 | 53,4000 | 52,0000 | 116 | 6.078,20 |
| 02/12/2019 | 56,6000 | 2,17% | 56,6000 | 56,8000 | 53,4000 | 22 | 1.245,20 |
| 29/11/2019 | 55,4000 | 2,97% | 54,6000 | 56,0000 | 54,6000 | 53 | 2.938,00 |
| 28/11/2019 | 53,8000 | 0,75% | 54,0000 | 54,0000 | 51,8000 | 39 | 2.099,80 |
| 27/11/2019 | 53,4000 | 1,91% | 53,0000 | 54,8000 | 53,0000 | 44 | 2.347,00 |
| 26/11/2019 | 52,4000 | 1,55% | 52,0000 | 52,8000 | 52,0000 | 37 | 1.940,80 |
| 25/11/2019 | 51,6000 | 1,18% | 51,0000 | 52,0000 | 51,0000 | 7 | 361,60 |
| 22/11/2019 | 51,0000 | 0,00% | 51,0000 | 51,2000 | 51,0000 | 16 | 817,20 |
| 21/11/2019 | 51,0000 | -3,77% | 51,0000 | 51,2000 | 51,0000 | 84 | 4.285,00 |
| 20/11/2019 | 53,0000 | 2,71% | 52,8000 | 53,0000 | 52,8000 | 11 | 582,00 |
| 19/11/2019 | 51,6000 | -0,39% | 52,8000 | 53,0000 | 50,6000 | 25 | 1.290,00 |
| 18/11/2019 | 51,8000 | 0,78% | 51,8000 | 52,0000 | 51,8000 | 45 | 2.332,00 |
| 15/11/2019 | 51,4000 | -0,39% | 51,0000 | 53,8000 | 51,0000 | 235 | 12.231,80 |
| 14/11/2019 | 51,6000 | 1,18% | 51,8000 | 52,2000 | 51,0000 | 50 | 2.580,80 |
| 13/11/2019 | 51,0000 | -0,78% | 50,2000 | 51,0000 | 50,2000 | 40 | 2.027,20 |
| 12/11/2019 | 51,4000 | -0,77% | 50,0000 | 51,4000 | 50,0000 | 142 | 7.153,80 |
| 11/11/2019 | 51,8000 | -0,77% | 52,0000 | 52,0000 | 50,2000 | 164 | 8.368,60 |
| 08/11/2019 | 52,2000 | 0,00% | 52,0000 | 52,2000 | 52,0000 | 55 | 2.864,00 |
| 07/11/2019 | 52,2000 | 0,38% | 52,0000 | 53,0000 | 52,0000 | 79 | 4.125,80 |
| 06/11/2019 | 52,0000 | -5,45% | 52,4000 | 52,8000 | 52,0000 | 346 | 18.051,60 |
| 05/11/2019 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | ,00 | |
| 04/11/2019 | 55,0000 | 0,00% | 55,0000 | 55,0000 | 55,0000 | ,00 | |
| 01/11/2019 | 55,0000 | 1,48% | 54,0000 | 56,2000 | 52,8000 | 30 | 1.649,20 |
| 31/10/2019 | 54,2000 | 0,00% | 54,2000 | 54,2000 | 54,2000 | ,00 | |
| 30/10/2019 | 54,2000 | 3,83% | 54,2000 | 54,2000 | 54,2000 | 11 | 596,20 |
| 29/10/2019 | 52,2000 | -2,61% | 52,2000 | 53,0000 | 52,0000 | 85 | 4.429,80 |
| 25/10/2019 | 53,6000 | 1,13% | 52,8000 | 53,6000 | 52,0000 | 61 | 3.240,00 |
| 24/10/2019 | 53,0000 | -6,03% | 53,2000 | 53,2000 | 51,6000 | 499 | 26.088,40 |
| 23/10/2019 | 56,4000 | 6,82% | 56,0000 | 57,0000 | 56,0000 | 17 | 958,00 |
| 22/10/2019 | 52,8000 | 0,38% | 54,4000 | 54,4000 | 52,8000 | 30 | 1.593,60 |
| 21/10/2019 | 52,6000 | -2,95% | 53,6000 | 53,6000 | 52,6000 | 176 | 9.341,60 |
| 18/10/2019 | 54,2000 | -4,58% | 54,0000 | 55,0000 | 54,0000 | 38 | 2.062,00 |
| 17/10/2019 | 56,8000 | 3,27% | 55,8000 | 57,0000 | 55,8000 | 37 | 2.099,40 |
| 16/10/2019 | 55,0000 | 2,61% | 54,8000 | 55,0000 | 54,8000 | 33 | 1.814,40 |
| 15/10/2019 | 53,6000 | -4,96% | 52,8000 | 55,4000 | 52,6000 | 141 | 7.548,00 |
| 14/10/2019 | 56,4000 | 6,82% | 55,6000 | 57,0000 | 55,6000 | 25 | 1.408,00 |
| 11/10/2019 | 52,8000 | 0,00% | 52,8000 | 52,8000 | 52,8000 | 3 | 158,40 |
| 10/10/2019 | 52,8000 | -2,58% | 55,0000 | 55,0000 | 50,0000 | 334 | 17.308,20 |
| 09/10/2019 | 54,2000 | 0,74% | 54,8000 | 55,8000 | 53,4000 | 68 | 3.714,60 |
| 08/10/2019 | 53,8000 | 0,00% | 53,0000 | 53,8000 | 53,0000 | 93 | 4.958,60 |
| 07/10/2019 | 53,8000 | -2,54% | 55,2000 | 55,2000 | 53,8000 | 38 | 2.053,80 |
| 04/10/2019 | 55,2000 | 0,00% | 55,2000 | 55,2000 | 55,2000 | 20 | 1.104,00 |
| 03/10/2019 | 55,2000 | 2,22% | 55,0000 | 56,0000 | 55,0000 | 38 | 2.098,80 |
| 02/10/2019 | 54,0000 | 0,00% | 53,0000 | 54,0000 | 53,0000 | 101 | 5.375,00 |
| 01/10/2019 | 54,0000 | -2,17% | 55,0000 | 55,4000 | 54,0000 | 22 | 1.196,60 |
| 30/9/2019 | 55,2000 | 0,00% | 55,2000 | 55,2000 | 55,2000 | 10 | 552,00 |
| 27/9/2019 | 55,2000 | -0,36% | 55,0000 | 55,4000 | 55,0000 | 22 | 1.214,60 |
| 26/9/2019 | 55,4000 | 2,97% | 55,0000 | 56,0000 | 55,0000 | 25 | 1.385,80 |
| 25/9/2019 | 53,8000 | -4,27% | 54,0000 | 54,0000 | 53,0000 | 85 | 4.567,00 |
| 24/9/2019 | 56,2000 | 5,24% | 55,8000 | 56,6000 | 55,8000 | 31 | 1.741,60 |
| 23/9/2019 | 53,4000 | -2,20% | 53,0000 | 57,0000 | 52,0000 | 122 | 6.512,00 |
| 20/9/2019 | 54,6000 | -3,53% | 54,8000 | 55,0000 | 54,0000 | 55 | 3.004,00 |
| 19/9/2019 | 56,6000 | 0,00% | 56,6000 | 56,6000 | 56,6000 | ,00 | |
| 18/9/2019 | 56,6000 | 1,43% | 56,4000 | 57,0000 | 56,2000 | 28 | 1.583,60 |
| 17/9/2019 | 55,8000 | 1,45% | 55,0000 | 56,8000 | 55,0000 | 21 | 1.173,20 |
| 16/9/2019 | 55,0000 | -2,48% | 53,4000 | 55,2000 | 53,0000 | 130 | 7.004,80 |
| 13/9/2019 | 56,4000 | 5,22% | 56,4000 | 56,6000 | 56,0000 | 45 | 2.534,60 |
| 12/9/2019 | 53,6000 | 0,00% | 53,6000 | 53,6000 | 53,6000 | ,00 | |
| 11/9/2019 | 53,6000 | -7,27% | 53,6000 | 53,6000 | 53,6000 | 16 | 857,60 |
| 10/9/2019 | 57,8000 | 1,76% | 57,6000 | 58,0000 | 57,6000 | 30 | 1.734,00 |
| 09/9/2019 | 56,8000 | 4,80% | 57,0000 | 57,0000 | 56,2000 | 14 | 794,00 |
| 06/9/2019 | 54,2000 | -4,24% | 56,6000 | 56,6000 | 54,2000 | 20 | 1.100,00 |
| 05/9/2019 | 56,6000 | 1,80% | 56,2000 | 57,0000 | 56,2000 | 20 | 1.131,00 |
| 04/9/2019 | 55,6000 | 1,83% | 56,0000 | 56,0000 | 55,4000 | 60 | 3.337,00 |
| 03/9/2019 | 54,6000 | 4,60% | 54,6000 | 56,4000 | 52,2000 | 186 | 10.057,20 |
| 02/9/2019 | 52,2000 | -7,12% | 55,6000 | 55,6000 | 52,0000 | 588 | 31.207,40 |
| 30/8/2019 | 56,2000 | -1,06% | 56,8000 | 56,8000 | 56,2000 | 91 | 5.126,20 |
| 29/8/2019 | 56,8000 | 0,00% | 54,4000 | 57,8000 | 53,4000 | 328 | 17.919,80 |
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.% |
|---|