| 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 |
|---|---|---|---|---|---|---|---|
| 17/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 16/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 13/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 12/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 11/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 10/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 09/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 06/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 05/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 04/9/2013 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 03/9/2013 | 3,6700 | -3,17% | 3,4200 | 3,6700 | 3,4200 | 55 | ,00 |
| 02/9/2013 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 30/8/2013 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 29/8/2013 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 28/8/2013 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 27/8/2013 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 28 | ,00 |
| 26/8/2013 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 23/8/2013 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 22/8/2013 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 21/8/2013 | 3,7900 | 2,16% | 3,7900 | 3,7900 | 3,7900 | 10 | ,00 |
| 20/8/2013 | 3,7100 | -0,80% | 3,3700 | 3,7100 | 3,3700 | 146 | ,00 |
| 19/8/2013 | 3,7400 | 0,81% | 3,3400 | 3,7800 | 3,3400 | 2.376 | ,00 |
| 16/8/2013 | 3,7100 | -3,39% | 3,4600 | 3,8300 | 3,4600 | 805 | ,00 |
| 14/8/2013 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 13/8/2013 | 3,8400 | 0,00% | 3,4600 | 3,8400 | 3,4600 | 355 | ,00 |
| 12/8/2013 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 09/8/2013 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 08/8/2013 | 3,8400 | -0,52% | 3,4800 | 3,8500 | 3,4800 | 470 | ,00 |
| 07/8/2013 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 06/8/2013 | 3,8600 | -1,53% | 3,5500 | 3,8900 | 3,5500 | 218 | ,00 |
| 05/8/2013 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 02/8/2013 | 3,9200 | 1,55% | 3,9200 | 3,9200 | 3,9200 | 46 | ,00 |
| 01/8/2013 | 3,8600 | -1,03% | 3,5100 | 3,8600 | 3,5100 | 110 | ,00 |
| 31/7/2013 | 3,9000 | 9,86% | 3,9000 | 3,9000 | 3,9000 | 20 | ,00 |
| 30/7/2013 | 3,5500 | -9,90% | 3,5500 | 3,9300 | 3,5500 | 954 | ,00 |
| 29/7/2013 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 26/7/2013 | 3,9400 | 0,51% | 3,9400 | 3,9400 | 3,9400 | 13 | ,00 |
| 25/7/2013 | 3,9200 | -0,51% | 3,5500 | 3,9200 | 3,5500 | 169 | ,00 |
| 24/7/2013 | 3,9400 | -1,01% | 3,6000 | 3,9400 | 3,5900 | 55 | ,00 |
| 23/7/2013 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 22/7/2013 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 19/7/2013 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 18/7/2013 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 17/7/2013 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 16/7/2013 | 3,9800 | -0,25% | 3,9800 | 3,9800 | 3,9800 | 5 | ,00 |
| 15/7/2013 | 3,9900 | -5,00% | 3,9900 | 3,9900 | 3,9900 | 5 | ,00 |
| 12/7/2013 | 4,2000 | 2,44% | 3,7300 | 4,2000 | 3,7300 | 6 | ,00 |
| 11/7/2013 | 4,1000 | 0,24% | 3,9000 | 4,1000 | 3,9000 | 505 | ,00 |
| 10/7/2013 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 09/7/2013 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | ,00 | |
| 08/7/2013 | 4,0900 | 0,00% | 3,7000 | 4,0900 | 3,7000 | 7 | ,00 |
| 05/7/2013 | 4,0900 | 7,35% | 4,0800 | 4,0900 | 4,0000 | 279 | ,00 |
| 04/7/2013 | 3,8100 | -9,72% | 4,1900 | 4,1900 | 3,8100 | 410 | ,00 |
| 03/7/2013 | 4,2200 | -0,71% | 4,0600 | 4,2400 | 3,9000 | 2.927 | ,00 |
| 02/7/2013 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 01/7/2013 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 28/6/2013 | 4,2500 | 0,00% | 4,2500 | 4,2500 | 4,2500 | ,00 | |
| 27/6/2013 | 4,2500 | -4,06% | 4,0500 | 4,2500 | 4,0500 | 210 | ,00 |
| 26/6/2013 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | ,00 | |
| 25/6/2013 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | ,00 | |
| 21/6/2013 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | ,00 | |
| 20/6/2013 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | ,00 | |
| 19/6/2013 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | ,00 | |
| 18/6/2013 | 4,4300 | 1,14% | 4,3000 | 4,4300 | 4,3000 | 110 | ,00 |
| 17/6/2013 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 14/6/2013 | 4,3800 | 3,06% | 3,8300 | 4,4000 | 3,8300 | 155 | ,00 |
| 13/6/2013 | 4,2500 | -0,93% | 4,3200 | 4,3200 | 4,2500 | 840 | ,00 |
| 12/6/2013 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | 50 | ,00 |
| 11/6/2013 | 4,2900 | 2,39% | 4,2900 | 4,2900 | 4,2900 | 2.910 | ,00 |
| 10/6/2013 | 4,1900 | -9,89% | 4,1900 | 4,5000 | 4,1900 | 94 | ,00 |
| 07/6/2013 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | ,00 | |
| 06/6/2013 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | ,00 | |
| 05/6/2013 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | ,00 | |
| 04/6/2013 | 4,6500 | 0,00% | 4,6500 | 4,6500 | 4,6500 | ,00 | |
| 03/6/2013 | 4,6500 | 8,14% | 4,1200 | 4,6500 | 4,1000 | 440 | ,00 |
| 31/5/2013 | 4,3000 | -9,09% | 4,3100 | 4,7200 | 4,3000 | 838 | ,00 |
| 30/5/2013 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | ,00 | |
| 29/5/2013 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | ,00 | |
| 28/5/2013 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,7300 | ,00 | |
| 27/5/2013 | 4,7300 | 0,64% | 4,2700 | 4,7300 | 4,2700 | 100 | ,00 |
| 24/5/2013 | 4,7000 | 0,64% | 4,3000 | 4,7000 | 4,3000 | 60 | ,00 |
| 23/5/2013 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6700 | ,00 | |
| 22/5/2013 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6700 | ,00 | |
| 21/5/2013 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6700 | ,00 | |
| 20/5/2013 | 4,6700 | 0,00% | 4,6700 | 4,6700 | 4,6700 | 15 | ,00 |
| 17/5/2013 | 4,6700 | 2,64% | 4,6200 | 4,6700 | 4,3300 | 312 | ,00 |
| 16/5/2013 | 4,5500 | -4,01% | 4,6800 | 4,7200 | 4,3100 | 636 | ,00 |
| 15/5/2013 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 14/5/2013 | 4,7400 | 1,28% | 4,6700 | 4,7400 | 4,6500 | 232 | ,00 |
| 13/5/2013 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 10/5/2013 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 09/5/2013 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 60 | ,00 |
| 08/5/2013 | 4,6800 | -3,70% | 4,4000 | 4,7500 | 4,4000 | 411 | ,00 |
| 02/5/2013 | 4,8600 | 1,46% | 4,8600 | 4,8600 | 4,8600 | 60 | ,00 |
| 30/4/2013 | 4,7900 | -0,21% | 4,3400 | 4,7900 | 4,3400 | 60 | ,00 |
| 29/4/2013 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 26/4/2013 | 4,8000 | -2,83% | 4,5000 | 4,8000 | 4,5000 | 55 | ,00 |
| 25/4/2013 | 4,9400 | 0,61% | 4,5000 | 4,9500 | 4,5000 | 210 | ,00 |
| 24/4/2013 | 4,9100 | -1,21% | 4,4900 | 4,9700 | 4,4900 | 1.910 | ,00 |
| 23/4/2013 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9700 | ,00 | |
| 22/4/2013 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9700 | ,00 | |
| 19/4/2013 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9700 | ,00 | |
| 18/4/2013 | 4,9700 | 0,00% | 4,9700 | 4,9700 | 4,9700 | 300 | ,00 |
| 17/4/2013 | 4,9700 | -0,60% | 4,5400 | 4,9900 | 4,5300 | 1.064 | ,00 |
| 16/4/2013 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 15/4/2013 | 5,0000 | 0,20% | 4,5000 | 5,0800 | 4,5000 | 472 | ,00 |
| 12/4/2013 | 4,9900 | -2,35% | 4,6000 | 4,9900 | 4,6000 | 100 | ,00 |
| 11/4/2013 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,1100 | ,00 | |
| 10/4/2013 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,1100 | ,00 | |
| 09/4/2013 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,1100 | ,00 | |
| 08/4/2013 | 5,1100 | 0,00% | 5,1100 | 5,1100 | 5,1100 | ,00 | |
| 05/4/2013 | 5,1100 | -0,58% | 4,8000 | 5,1100 | 4,8000 | 110 | ,00 |
| 04/4/2013 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,1400 | ,00 | |
| 03/4/2013 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,1400 | ,00 | |
| 02/4/2013 | 5,1400 | -0,19% | 4,6400 | 5,1500 | 4,6400 | 90 | ,00 |
| 28/3/2013 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 230 | ,00 |
| 27/3/2013 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 26/3/2013 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 22/3/2013 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 21/3/2013 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 20/3/2013 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 19/3/2013 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 15/3/2013 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 14/3/2013 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 13/3/2013 | 5,1500 | -0,77% | 5,1500 | 5,1500 | 5,1500 | 155 | ,00 |
| 12/3/2013 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 11/3/2013 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 08/3/2013 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 07/3/2013 | 5,1900 | -2,44% | 4,7900 | 5,1900 | 4,7900 | 80 | ,00 |
| 06/3/2013 | 5,3200 | 0,00% | 5,3200 | 5,3200 | 5,3200 | ,00 | |
| 05/3/2013 | 5,3200 | 0,00% | 5,3200 | 5,3200 | 5,3200 | ,00 | |
| 04/3/2013 | 5,3200 | 0,00% | 5,3200 | 5,3200 | 5,3200 | ,00 | |
| 01/3/2013 | 5,3200 | 0,00% | 5,3200 | 5,3200 | 5,3200 | ,00 | |
| 28/2/2013 | 5,3200 | -0,19% | 4,8000 | 5,3200 | 4,8000 | 60 | ,00 |
| 27/2/2013 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 26/2/2013 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 25/2/2013 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 22/2/2013 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 21/2/2013 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 20/2/2013 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 19/2/2013 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 18/2/2013 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 15/2/2013 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 14/2/2013 | 5,3300 | 9,90% | 4,4000 | 5,3300 | 4,4000 | 60 | 273,30 |
| 13/2/2013 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 12/2/2013 | 4,8500 | 1,68% | 4,4300 | 4,8500 | 4,4300 | 60 | 270,00 |
| 11/2/2013 | 4,7700 | 5,53% | 4,6000 | 4,7700 | 4,5800 | 1.045 | 4.831,34 |
| 08/2/2013 | 4,5200 | -9,24% | 4,6400 | 4,8800 | 4,5000 | 889 | 4.101,81 |
| 07/2/2013 | 4,9800 | 0,20% | 4,5500 | 4,9800 | 4,5500 | 162 | 798,16 |
| 06/2/2013 | 4,9700 | -0,60% | 4,5100 | 4,9700 | 4,5000 | 2.126 | 9.697,45 |
| 05/2/2013 | 5,0000 | 0,00% | 4,5400 | 5,0000 | 4,5300 | 304 | 1.426,50 |
| 04/2/2013 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 01/2/2013 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 31/1/2013 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 30/1/2013 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 29/1/2013 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 3 | 15,00 |
| 28/1/2013 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 25/1/2013 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 24/1/2013 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 23/1/2013 | 5,0000 | -9,09% | 5,0000 | 5,0000 | 5,0000 | 10 | 50,00 |
| 22/1/2013 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 21/1/2013 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 18/1/2013 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 17/1/2013 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 16/1/2013 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 15/1/2013 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 14/1/2013 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 11/1/2013 | 5,5000 | 9,13% | 5,5000 | 5,5000 | 5,5000 | 25 | 137,50 |
| 10/1/2013 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 09/1/2013 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | ,00 | |
| 08/1/2013 | 5,0400 | 0,80% | 5,0000 | 5,0400 | 5,0000 | 500 | 2.510,48 |
| 07/1/2013 | 5,0000 | 3,09% | 4,9900 | 5,0000 | 4,9900 | 10 | 49,99 |
| 04/1/2013 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 03/1/2013 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 02/1/2013 | 4,8500 | 0,62% | 4,8500 | 4,8500 | 4,8500 | 71 | 344,35 |
| 31/12/2012 | 4,8200 | -0,41% | 4,4200 | 4,8200 | 4,4200 | 11 | 52,62 |
| 28/12/2012 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 50 | 242,00 |
| 27/12/2012 | 4,8400 | 0,41% | 4,6000 | 4,8400 | 4,5000 | 694 | 3.238,96 |
| 21/12/2012 | 4,8200 | 2,12% | 4,6900 | 4,8200 | 4,6900 | 291 | 1.386,23 |
| 20/12/2012 | 4,7200 | -1,67% | 4,4200 | 4,7700 | 4,3300 | 1.780 | 8.080,30 |
| 19/12/2012 | 4,8000 | -0,62% | 4,7900 | 4,8000 | 4,7900 | 100 | 479,50 |
| 18/12/2012 | 4,8300 | 0,42% | 4,3400 | 4,8300 | 4,3400 | 100 | 458,50 |
| 17/12/2012 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 14/12/2012 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 13/12/2012 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 12/12/2012 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 11/12/2012 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 10/12/2012 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 07/12/2012 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 06/12/2012 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 05/12/2012 | 4,8100 | 0,00% | 4,8100 | 4,8100 | 4,8100 | ,00 | |
| 04/12/2012 | 4,8100 | -1,64% | 4,8900 | 4,8900 | 4,5700 | 114 | 549,57 |
| 03/12/2012 | 4,8900 | 1,88% | 4,7800 | 4,8900 | 4,7800 | 46 | 224,39 |
| 30/11/2012 | 4,8000 | -1,03% | 4,4700 | 4,8400 | 4,4500 | 466 | 2.161,93 |
| 29/11/2012 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 28/11/2012 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 27/11/2012 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | 99 | 480,15 |
| 26/11/2012 | 4,8500 | 3,41% | 4,8900 | 4,9100 | 4,8500 | 2.165 | 10.605,21 |
| 23/11/2012 | 4,6900 | -4,87% | 4,6900 | 4,6900 | 4,6900 | 50 | 234,50 |
| 22/11/2012 | 4,9300 | 6,48% | 4,4100 | 4,9300 | 4,4100 | 158 | 776,36 |
| 21/11/2012 | 4,6300 | 0,87% | 4,3000 | 4,6300 | 4,2800 | 308 | 1.389,49 |
| 20/11/2012 | 4,5900 | 0,00% | 4,3500 | 4,6800 | 4,3500 | 1.061 | 4.698,21 |
| 19/11/2012 | 4,5900 | -3,37% | 4,7300 | 4,8800 | 4,5900 | 283 | 1.355,32 |
| 16/11/2012 | 4,7500 | 8,20% | 4,7500 | 4,7500 | 4,7500 | 125 | 593,75 |
| 15/11/2012 | 4,3900 | -9,67% | 4,4000 | 4,9000 | 4,3900 | 468 | 2.109,62 |
| 14/11/2012 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 13/11/2012 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 12/11/2012 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 09/11/2012 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 08/11/2012 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 07/11/2012 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 10 | 48,60 |
| 06/11/2012 | 4,8600 | -1,42% | 4,4400 | 4,8600 | 4,4400 | 600 | 2.768,16 |
| 05/11/2012 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | ,00 | |
| 02/11/2012 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | ,00 | |
| 01/11/2012 | 4,9300 | -0,80% | 4,5100 | 4,9300 | 4,5000 | 160 | 724,80 |
| 31/10/2012 | 4,9700 | 2,05% | 4,5400 | 4,9700 | 4,5400 | 30 | 140,50 |
| 30/10/2012 | 4,8700 | -1,81% | 4,5000 | 4,9700 | 4,5000 | 2.206 | 10.331,64 |
| 29/10/2012 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 26/10/2012 | 4,9600 | 2,48% | 4,7100 | 4,9700 | 4,7100 | 197 | 959,38 |
| 25/10/2012 | 4,8400 | 0,21% | 4,7400 | 4,8500 | 4,7400 | 168 | 806,62 |
| 24/10/2012 | 4,8300 | -1,23% | 4,9600 | 4,9600 | 4,7200 | 682 | 3.299,65 |
| 23/10/2012 | 4,8900 | -1,41% | 4,6100 | 4,9400 | 4,6000 | 1.861 | 8.684,86 |
| 22/10/2012 | 4,9600 | 0,20% | 4,6900 | 4,9700 | 4,5100 | 978 | 4.665,12 |
| 19/10/2012 | 4,9500 | 0,00% | 4,5000 | 4,9700 | 4,5000 | 802 | 3.862,44 |
| 18/10/2012 | 4,9500 | -0,40% | 4,9900 | 5,0000 | 4,6500 | 192 | 954,88 |
| 17/10/2012 | 4,9700 | -0,20% | 4,5100 | 4,9700 | 4,5100 | 70 | 324,90 |
| 16/10/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 15/10/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 12/10/2012 | 4,9800 | 3,53% | 4,8100 | 4,9800 | 4,7300 | 3.013 | 14.543,74 |
| 11/10/2012 | 4,8100 | -5,50% | 4,8100 | 4,8100 | 4,8100 | 350 | 1.683,50 |
| 10/10/2012 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | 30 | 152,70 |
| 09/10/2012 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0900 | 320 | 1.628,80 |
| 08/10/2012 | 5,0900 | -0,20% | 5,0900 | 5,0900 | 5,0900 | 20 | 101,80 |
| 05/10/2012 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/10/2012 | 5,1000 | 3,24% | 5,1000 | 5,1000 | 5,1000 | 10 | 51,00 |
| 03/10/2012 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 40 | 197,60 |
| 02/10/2012 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 320 | 1.580,80 |
| 01/10/2012 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 28/9/2012 | 4,9400 | -0,20% | 4,4900 | 4,9400 | 4,4900 | 56 | 274,39 |
| 27/9/2012 | 4,9500 | -0,20% | 4,9500 | 4,9500 | 4,9500 | 250 | 1.237,50 |
| 26/9/2012 | 4,9600 | -0,20% | 4,5000 | 4,9600 | 4,5000 | 136 | 628,56 |
| 25/9/2012 | 4,9700 | 1,84% | 4,9700 | 4,9700 | 4,9700 | 10 | 49,70 |
| 24/9/2012 | 4,8800 | -0,41% | 4,4100 | 4,8800 | 4,4100 | 216 | 977,38 |
| 21/9/2012 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 20/9/2012 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 19/9/2012 | 4,9000 | 0,00% | 4,4400 | 4,9000 | 4,4400 | 1.055 | 4.753,20 |
| 18/9/2012 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 17/9/2012 | 4,9000 | 4,26% | 4,7000 | 4,9000 | 4,7000 | 221 | 1.049,70 |
| 14/9/2012 | 4,7000 | -3,49% | 4,4200 | 4,7000 | 4,4200 | 1.071 | 4.857,30 |
| 13/9/2012 | 4,8700 | 5,18% | 4,2600 | 4,8700 | 4,2600 | 60 | 261,70 |
| 12/9/2012 | 4,6300 | 4,75% | 4,4200 | 4,6300 | 4,4200 | 761 | 3.411,24 |
| 11/9/2012 | 4,4200 | -9,24% | 4,7000 | 4,8600 | 4,4200 | 563 | 2.576,86 |
| 10/9/2012 | 4,8700 | 0,00% | 4,8700 | 4,8700 | 4,8700 | ,00 | |
| 07/9/2012 | 4,8700 | -0,81% | 4,7000 | 4,8900 | 4,7000 | 611 | 2.957,09 |
| 06/9/2012 | 4,9100 | 0,00% | 4,9100 | 4,9100 | 4,9100 | 50 | 245,50 |
| 05/9/2012 | 4,9100 | 0,82% | 4,9000 | 4,9100 | 4,9000 | 650 | 3.188,90 |
| 04/9/2012 | 4,8700 | 3,62% | 4,9000 | 4,9000 | 4,2300 | 1.232 | 5.798,90 |
| 03/9/2012 | 4,7000 | -6,93% | 4,7000 | 4,7000 | 4,7000 | 300 | 1.410,00 |
| 31/8/2012 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 30/8/2012 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 29/8/2012 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 28/8/2012 | 5,0500 | 0,00% | 4,7100 | 5,0500 | 4,7000 | 549 | 2.675,65 |
| 27/8/2012 | 5,0500 | 0,00% | 4,9500 | 5,0500 | 4,9500 | 170 | 847,00 |
| 24/8/2012 | 5,0500 | 0,00% | 5,0400 | 5,0500 | 5,0400 | 300 | 1.512,20 |
| 23/8/2012 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 22/8/2012 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 21/8/2012 | 5,0500 | 1,41% | 5,0000 | 5,0500 | 5,0000 | 160 | 807,75 |
| 20/8/2012 | 4,9800 | -2,92% | 4,9500 | 5,1300 | 4,7000 | 1.825 | 9.051,60 |
| 17/8/2012 | 5,1300 | 0,00% | 5,1300 | 5,1300 | 5,1300 | ,00 | |
| 16/8/2012 | 5,1300 | 0,00% | 5,1300 | 5,1300 | 5,1300 | ,00 | |
| 14/8/2012 | 5,1300 | 0,00% | 5,1300 | 5,1300 | 5,1300 | ,00 | |
| 13/8/2012 | 5,1300 | 0,00% | 5,1300 | 5,1300 | 5,1300 | ,00 | |
| 10/8/2012 | 5,1300 | 0,00% | 5,1300 | 5,1300 | 5,1300 | ,00 | |
| 09/8/2012 | 5,1300 | 2,60% | 5,1300 | 5,1300 | 5,1300 | 245 | 1.256,85 |
| 08/8/2012 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/8/2012 | 5,0000 | -0,99% | 5,3800 | 5,3800 | 4,7000 | 616 | 3.024,75 |
| 06/8/2012 | 5,0500 | -6,13% | 4,8500 | 5,0500 | 4,8500 | 15 | 73,75 |
| 03/8/2012 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 02/8/2012 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 01/8/2012 | 5,3800 | 4,67% | 5,3800 | 5,3800 | 5,3800 | 10 | 53,80 |
| 31/7/2012 | 5,1400 | -4,64% | 4,8700 | 5,1400 | 4,8700 | 1.180 | 6.054,40 |
| 30/7/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 27/7/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 26/7/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 25/7/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 24/7/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 23/7/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 20/7/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | 110 | 592,90 |
| 19/7/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 18/7/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 17/7/2012 | 5,3900 | -2,00% | 5,3800 | 5,3900 | 5,3800 | 810 | 4.357,90 |
| 16/7/2012 | 5,5000 | 2,61% | 5,5000 | 5,5000 | 5,5000 | 90 | 495,00 |
| 13/7/2012 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | ,00 | |
| 12/7/2012 | 5,3600 | 0,00% | 5,1000 | 5,3600 | 4,9700 | 160 | 805,60 |
| 11/7/2012 | 5,3600 | 6,77% | 5,0100 | 5,3600 | 5,0100 | 102 | 517,67 |
| 10/7/2012 | 5,0200 | -0,20% | 5,0200 | 5,0200 | 5,0200 | 4 | 20,08 |
| 09/7/2012 | 5,0300 | -5,98% | 5,0400 | 5,0400 | 4,8500 | 160 | 787,75 |
| 06/7/2012 | 5,3500 | 5,94% | 5,3400 | 5,3500 | 5,3400 | 10 | 53,43 |
| 05/7/2012 | 5,0500 | -0,59% | 5,0800 | 5,0800 | 4,5800 | 337 | 1.698,86 |
| 04/7/2012 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,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.% |
|---|