| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
7,0500 €
0,0000 (0,00%)
- Άνοιγμα 7,1000
- Υψηλό 7,1500
- Χαμηλό 6,9000
- Όγκος 355
- Τζίρος 2.504 €
- Πράξεις 12
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 28/11/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 27/11/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 26/11/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 25/11/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 24/11/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 21/11/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 20/11/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 50 | ,00 |
| 19/11/2014 | 2,2900 | -2,55% | 2,2000 | 2,3000 | 2,2000 | 1.420 | ,00 |
| 18/11/2014 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 17/11/2014 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 14/11/2014 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 13/11/2014 | 2,3500 | 2,62% | 2,3500 | 2,3500 | 2,3500 | 190 | ,00 |
| 12/11/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 11/11/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 10/11/2014 | 2,2900 | 1,33% | 2,2900 | 2,2900 | 2,2900 | 701 | ,00 |
| 07/11/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 06/11/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 05/11/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 100 | ,00 |
| 04/11/2014 | 2,2600 | 2,73% | 2,2600 | 2,2600 | 2,2600 | 130 | ,00 |
| 03/11/2014 | 2,2000 | 0,00% | 2,0000 | 2,2000 | 2,0000 | 820 | ,00 |
| 31/10/2014 | 2,2000 | 0,46% | 2,0000 | 2,2000 | 2,0000 | 1.700 | ,00 |
| 30/10/2014 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 200 | ,00 |
| 29/10/2014 | 2,1900 | 0,92% | 2,1900 | 2,1900 | 2,1900 | 300 | ,00 |
| 27/10/2014 | 2,1700 | 0,46% | 2,0900 | 2,1700 | 2,0900 | 1.389 | ,00 |
| 24/10/2014 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 23/10/2014 | 2,1600 | 0,00% | 2,0000 | 2,1600 | 2,0000 | 1.250 | ,00 |
| 22/10/2014 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 21/10/2014 | 2,1600 | -0,46% | 1,9700 | 2,1600 | 1,9700 | 149 | ,00 |
| 20/10/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 17/10/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 16/10/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 15/10/2014 | 2,1700 | 0,00% | 1,9600 | 2,1700 | 1,9600 | 4.675 | ,00 |
| 14/10/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 13/10/2014 | 2,1700 | 0,00% | 2,2800 | 2,2800 | 2,1700 | 91 | ,00 |
| 10/10/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 09/10/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 08/10/2014 | 2,1700 | 9,60% | 1,9000 | 2,1700 | 1,9000 | 1.101 | ,00 |
| 07/10/2014 | 1,9800 | 1,54% | 1,9000 | 1,9800 | 1,9000 | 1.335 | ,00 |
| 06/10/2014 | 1,9500 | 2,63% | 1,9000 | 1,9500 | 1,9000 | 73.274 | ,00 |
| 03/10/2014 | 1,9000 | -2,56% | 1,7700 | 1,9000 | 1,7700 | 300 | ,00 |
| 02/10/2014 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 01/10/2014 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 30/9/2014 | 1,9500 | 0,00% | 1,9000 | 1,9500 | 1,9000 | 907 | ,00 |
| 29/9/2014 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 26/9/2014 | 1,9500 | 6,56% | 1,9500 | 1,9500 | 1,9500 | 300 | ,00 |
| 25/9/2014 | 1,8300 | -6,15% | 1,8300 | 1,8300 | 1,8300 | 640 | ,00 |
| 24/9/2014 | 1,9500 | -4,88% | 1,9500 | 1,9500 | 1,9500 | 4.674 | ,00 |
| 23/9/2014 | 2,0500 | -4,65% | 1,9500 | 2,0500 | 1,9500 | 9.200 | ,00 |
| 22/9/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 19/9/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 18/9/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 17/9/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 16/9/2014 | 2,1500 | 4,88% | 2,1500 | 2,1500 | 2,1500 | 270 | ,00 |
| 15/9/2014 | 2,0500 | -2,38% | 2,0000 | 2,2000 | 1,9400 | 1.396 | ,00 |
| 12/9/2014 | 2,1000 | -8,30% | 2,0700 | 2,1000 | 2,0700 | 6.080 | ,00 |
| 11/9/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 10/9/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 09/9/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 08/9/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 05/9/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 04/9/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 03/9/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 02/9/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 01/9/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 29/8/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 28/8/2014 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 27/8/2014 | 2,2900 | 2,69% | 2,0100 | 2,2900 | 2,0100 | 60 | ,00 |
| 26/8/2014 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 25/8/2014 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 22/8/2014 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 21/8/2014 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 20/8/2014 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 19/8/2014 | 2,2300 | -0,89% | 2,2300 | 2,2300 | 2,2300 | 55 | ,00 |
| 18/8/2014 | 2,2500 | 3,21% | 2,2500 | 2,2500 | 2,1000 | 255 | ,00 |
| 14/8/2014 | 2,1800 | 3,81% | 2,0000 | 2,1800 | 2,0000 | 3.030 | ,00 |
| 13/8/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 12/8/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 11/8/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/8/2014 | 2,1000 | -5,41% | 2,0000 | 2,1000 | 2,0000 | 2.360 | ,00 |
| 07/8/2014 | 2,2200 | -1,77% | 2,2100 | 2,2200 | 2,2100 | 355 | ,00 |
| 06/8/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 05/8/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/8/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 01/8/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 31/7/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 30/7/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 29/7/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 28/7/2014 | 2,2600 | -0,88% | 2,1500 | 2,2600 | 2,1500 | 45 | ,00 |
| 25/7/2014 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 24/7/2014 | 2,2800 | 1,79% | 2,1200 | 2,2800 | 2,1200 | 150 | ,00 |
| 23/7/2014 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/7/2014 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/7/2014 | 2,2400 | 1,82% | 2,0000 | 2,2500 | 2,0000 | 2.747 | ,00 |
| 18/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 17/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 14/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 11/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 10/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 09/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 08/7/2014 | 2,2000 | -4,35% | 2,1000 | 2,2000 | 2,0700 | 70 | ,00 |
| 07/7/2014 | 2,3000 | 4,55% | 2,2900 | 2,3000 | 2,2900 | 310 | ,00 |
| 04/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 03/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 02/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 01/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 30/6/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 27/6/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 26/6/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 25/6/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/6/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 23/6/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 20/6/2014 | 2,2000 | 5,77% | 2,2000 | 2,2000 | 2,2000 | 40 | ,00 |
| 19/6/2014 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 18/6/2014 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 17/6/2014 | 2,0800 | 1,46% | 2,0800 | 2,0800 | 2,0800 | 200 | ,00 |
| 16/6/2014 | 2,0500 | -4,65% | 2,0000 | 2,0500 | 2,0000 | 250 | ,00 |
| 13/6/2014 | 2,1500 | -3,59% | 2,0100 | 2,1500 | 2,0100 | 200 | ,00 |
| 12/6/2014 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 11/6/2014 | 2,2300 | 3,72% | 2,2300 | 2,2300 | 2,2300 | 25 | ,00 |
| 10/6/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 06/6/2014 | 2,1500 | 4,37% | 2,1500 | 2,1500 | 2,1500 | 20 | ,00 |
| 05/6/2014 | 2,0600 | -1,44% | 2,0700 | 2,0700 | 2,0600 | 570 | ,00 |
| 04/6/2014 | 2,0900 | 3,98% | 1,9500 | 2,1000 | 1,9500 | 1.569 | ,00 |
| 03/6/2014 | 2,0100 | -1,47% | 2,0200 | 2,0400 | 1,9600 | 700 | ,00 |
| 02/6/2014 | 2,0400 | -5,12% | 1,9800 | 2,0400 | 1,9800 | 530 | ,00 |
| 30/5/2014 | 2,1500 | 5,91% | 2,1500 | 2,1500 | 2,1500 | 50 | ,00 |
| 29/5/2014 | 2,0300 | -0,49% | 2,0300 | 2,0300 | 2,0300 | 160 | ,00 |
| 28/5/2014 | 2,0400 | -5,12% | 1,9500 | 2,1000 | 1,9500 | 596 | ,00 |
| 27/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 26/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 23/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 22/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 21/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 20/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 19/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 16/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 15/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 14/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 13/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 12/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 09/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 08/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 07/5/2014 | 2,1500 | -3,15% | 2,0900 | 2,1500 | 2,0900 | 500 | ,00 |
| 06/5/2014 | 2,2200 | 3,26% | 1,9400 | 2,2200 | 1,9400 | 100 | ,00 |
| 05/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 02/5/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 30/4/2014 | 2,1500 | 4,88% | 2,0700 | 2,1500 | 2,0700 | 546 | ,00 |
| 29/4/2014 | 2,0500 | 0,00% | 1,8800 | 2,0500 | 1,8800 | 70 | ,00 |
| 28/4/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 25/4/2014 | 2,0500 | 0,99% | 1,8400 | 2,0500 | 1,8400 | 20 | ,00 |
| 24/4/2014 | 2,0300 | 1,50% | 1,8500 | 2,0300 | 1,8500 | 75 | ,00 |
| 23/4/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/4/2014 | 2,0000 | -6,54% | 2,2000 | 2,2000 | 1,9700 | 1.675 | ,00 |
| 17/4/2014 | 2,1400 | -1,83% | 1,9700 | 2,1800 | 1,9700 | 371 | ,00 |
| 16/4/2014 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 15/4/2014 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 14/4/2014 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 11/4/2014 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 10/4/2014 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 09/4/2014 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 08/4/2014 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 07/4/2014 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 100 | ,00 |
| 04/4/2014 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 03/4/2014 | 2,1800 | 1,87% | 2,1800 | 2,1800 | 2,1800 | 54 | ,00 |
| 02/4/2014 | 2,1400 | -0,47% | 2,2400 | 2,2900 | 2,1400 | 1.535 | ,00 |
| 01/4/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 31/3/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 28/3/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 27/3/2014 | 2,1500 | 0,47% | 1,9600 | 2,1500 | 1,9500 | 810 | ,00 |
| 26/3/2014 | 2,1400 | 0,94% | 1,9400 | 2,1400 | 1,9400 | 96 | ,00 |
| 24/3/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 21/3/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 20/3/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 19/3/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 18/3/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 17/3/2014 | 2,1200 | 0,95% | 1,9100 | 2,1200 | 1,9100 | 350 | ,00 |
| 14/3/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 13/3/2014 | 2,1000 | -0,94% | 2,0200 | 2,1100 | 2,0000 | 535 | ,00 |
| 12/3/2014 | 2,1200 | -0,93% | 2,0000 | 2,1300 | 2,0000 | 115 | ,00 |
| 11/3/2014 | 2,1400 | 1,42% | 2,1300 | 2,1400 | 2,1300 | 35 | ,00 |
| 10/3/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 07/3/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | 50 | ,00 |
| 06/3/2014 | 2,1100 | -0,47% | 2,1000 | 2,1100 | 1,9300 | 817 | ,00 |
| 05/3/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 04/3/2014 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 28/2/2014 | 2,1200 | -1,40% | 2,0000 | 2,1200 | 2,0000 | 228 | ,00 |
| 27/2/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 26/2/2014 | 2,1500 | 3,37% | 2,1400 | 2,1500 | 1,9800 | 71 | ,00 |
| 25/2/2014 | 2,0800 | 1,96% | 1,9700 | 2,0800 | 1,9700 | 99 | ,00 |
| 24/2/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 21/2/2014 | 2,0400 | 2,00% | 2,0000 | 2,0500 | 1,9100 | 950 | ,00 |
| 20/2/2014 | 2,0000 | 0,00% | 2,0000 | 2,1000 | 1,9900 | 1.312 | ,00 |
| 19/2/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 10 | ,00 |
| 18/2/2014 | 2,0000 | -2,91% | 1,9300 | 2,0400 | 1,9300 | 700 | ,00 |
| 17/2/2014 | 2,0600 | -1,44% | 1,9300 | 2,0600 | 1,9200 | 700 | ,00 |
| 14/2/2014 | 2,0900 | 1,95% | 2,0900 | 2,0900 | 2,0900 | 75 | ,00 |
| 13/2/2014 | 2,0500 | 0,49% | 1,9000 | 2,0500 | 1,9000 | 100 | ,00 |
| 12/2/2014 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 11/2/2014 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 61 | ,00 |
| 10/2/2014 | 2,0000 | 0,00% | 1,8000 | 2,0000 | 1,8000 | 150 | ,00 |
| 07/2/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/2/2014 | 2,0000 | 0,50% | 1,9100 | 2,0000 | 1,9100 | 150 | ,00 |
| 05/2/2014 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 04/2/2014 | 1,9900 | -0,50% | 1,9800 | 1,9900 | 1,9300 | 535 | ,00 |
| 03/2/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 31/1/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 30/1/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/1/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/1/2014 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/1/2014 | 2,0000 | 0,00% | 1,9000 | 2,0000 | 1,9000 | 520 | ,00 |
| 24/1/2014 | 2,0000 | 3,09% | 1,9400 | 2,0000 | 1,9400 | 375 | ,00 |
| 23/1/2014 | 1,9400 | -4,43% | 1,7900 | 1,9400 | 1,7900 | 2.080 | ,00 |
| 22/1/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 21/1/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 20/1/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 17/1/2014 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 16/1/2014 | 2,0300 | 0,50% | 2,0300 | 2,0300 | 2,0300 | 15 | ,00 |
| 15/1/2014 | 2,0200 | 2,54% | 2,0200 | 2,0200 | 2,0200 | 20 | ,00 |
| 14/1/2014 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 107 | ,00 |
| 13/1/2014 | 1,9700 | -3,90% | 1,9000 | 2,0000 | 1,9000 | 377 | ,00 |
| 10/1/2014 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 505 | ,00 |
| 09/1/2014 | 2,0500 | 5,67% | 1,9800 | 2,0700 | 1,9800 | 3.200 | ,00 |
| 08/1/2014 | 1,9400 | 3,74% | 1,9400 | 1,9400 | 1,9400 | 5 | ,00 |
| 07/1/2014 | 1,8700 | 3,89% | 1,8700 | 1,8700 | 1,8700 | 216 | ,00 |
| 03/1/2014 | 1,8000 | 5,88% | 1,7900 | 1,8000 | 1,7900 | 161 | ,00 |
| 02/1/2014 | 1,7000 | 5,59% | 1,6600 | 1,7000 | 1,6600 | 65 | ,00 |
| 31/12/2013 | 1,6100 | -1,83% | 1,6400 | 1,6400 | 1,6000 | 4.221 | ,00 |
| 30/12/2013 | 1,6400 | -6,82% | 1,6000 | 1,9600 | 1,6000 | 18.686 | ,00 |
| 27/12/2013 | 1,7600 | 1,15% | 1,9700 | 1,9700 | 1,7600 | 553 | ,00 |
| 23/12/2013 | 1,7400 | 1,75% | 1,6000 | 1,7400 | 1,6000 | 63 | ,00 |
| 20/12/2013 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 50 | ,00 |
| 19/12/2013 | 1,7100 | -3,93% | 1,7100 | 1,7100 | 1,7100 | 50 | ,00 |
| 18/12/2013 | 1,7800 | -0,56% | 1,7800 | 1,7800 | 1,7800 | 95 | ,00 |
| 17/12/2013 | 1,7900 | 0,00% | 1,7200 | 1,8700 | 1,7100 | 169 | ,00 |
| 16/12/2013 | 1,7900 | 1,70% | 1,7900 | 1,7900 | 1,7900 | 265 | ,00 |
| 13/12/2013 | 1,7600 | 0,00% | 1,6200 | 1,7600 | 1,6200 | 1.068 | ,00 |
| 12/12/2013 | 1,7600 | 8,64% | 1,7600 | 1,7600 | 1,7600 | 200 | ,00 |
| 11/12/2013 | 1,6200 | -4,14% | 1,7300 | 1,7500 | 1,6200 | 4.477 | ,00 |
| 10/12/2013 | 1,6900 | 4,97% | 1,6800 | 1,6900 | 1,6300 | 5.368 | ,00 |
| 09/12/2013 | 1,6100 | -9,55% | 1,6300 | 1,7000 | 1,6100 | 13.390 | ,00 |
| 06/12/2013 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 05/12/2013 | 1,7800 | -0,56% | 1,7000 | 1,7900 | 1,7000 | 2.864 | ,00 |
| 04/12/2013 | 1,7900 | 0,56% | 1,8000 | 1,8000 | 1,7000 | 1.618 | ,00 |
| 03/12/2013 | 1,7800 | 3,49% | 1,7300 | 1,8000 | 1,7200 | 2.669 | ,00 |
| 02/12/2013 | 1,7200 | 6,83% | 1,5700 | 1,7300 | 1,5600 | 8.640 | ,00 |
| 29/11/2013 | 1,6100 | -1,83% | 1,5500 | 1,6500 | 1,5000 | 79.483 | ,00 |
| 28/11/2013 | 1,6400 | 0,61% | 1,7900 | 1,7900 | 1,5900 | 3.308 | ,00 |
| 27/11/2013 | 1,6300 | -3,55% | 1,8000 | 1,8000 | 1,5700 | 5.150 | ,00 |
| 26/11/2013 | 1,6900 | -7,14% | 1,9000 | 1,9000 | 1,6400 | 14.645 | ,00 |
| 25/11/2013 | 1,8200 | -9,00% | 1,8700 | 1,8700 | 1,8000 | 5.395 | ,00 |
| 22/11/2013 | 2,0000 | -5,66% | 1,9200 | 2,0000 | 1,9100 | 9.095 | ,00 |
| 21/11/2013 | 2,1200 | -9,79% | 2,1500 | 2,3300 | 2,1200 | 2.830 | ,00 |
| 20/11/2013 | 2,3500 | -4,08% | 2,2300 | 2,3500 | 2,2200 | 2.281 | ,00 |
| 19/11/2013 | 2,4500 | -5,04% | 2,4000 | 2,4500 | 2,4000 | 2.120 | ,00 |
| 18/11/2013 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 15/11/2013 | 2,5800 | -1,90% | 2,5000 | 2,6000 | 2,4200 | 4.700 | ,00 |
| 14/11/2013 | 2,6300 | -6,41% | 2,6100 | 2,8500 | 2,6100 | 210 | ,00 |
| 13/11/2013 | 2,8100 | -1,06% | 2,8400 | 2,8400 | 2,7000 | 3.579 | ,00 |
| 12/11/2013 | 2,8400 | -9,84% | 2,8500 | 3,0800 | 2,8400 | 6.010 | ,00 |
| 11/11/2013 | 3,1500 | -10,00% | 3,1500 | 3,1500 | 3,1500 | 1.210 | ,00 |
| 08/11/2013 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 10 | ,00 |
| 07/11/2013 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 06/11/2013 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 05/11/2013 | 3,5000 | 0,00% | 3,4000 | 3,5000 | 3,4000 | 310 | ,00 |
| 04/11/2013 | 3,5000 | 0,00% | 3,1700 | 3,5000 | 3,1700 | 100 | ,00 |
| 01/11/2013 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 31/10/2013 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 10 | ,00 |
| 30/10/2013 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 29/10/2013 | 3,5000 | -4,89% | 3,6800 | 3,6800 | 3,5000 | 60 | ,00 |
| 25/10/2013 | 3,6800 | 2,22% | 3,6800 | 3,6800 | 3,6800 | 185 | ,00 |
| 24/10/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 23/10/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 22/10/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 21/10/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 18/10/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 17/10/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 16/10/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 15/10/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 14/10/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 11/10/2013 | 3,6000 | 0,00% | 3,5000 | 3,6000 | 3,5000 | 200 | ,00 |
| 10/10/2013 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 09/10/2013 | 3,6000 | -1,91% | 3,6000 | 3,6000 | 3,6000 | 50 | ,00 |
| 08/10/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 07/10/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 04/10/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 03/10/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 02/10/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 01/10/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 30/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 27/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 26/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 25/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 24/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 23/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 20/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 19/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 18/9/2013 | 3,6700 | 0,00% | 3,3500 | 3,6700 | 3,3500 | 60 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|