| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
6,7500 €
0,0500 (0,75%)
- Άνοιγμα 6,7500
- Υψηλό 6,7500
- Χαμηλό 6,7500
- Όγκος 1.400
- Τζίρος 9.450 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|