| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4450 | -4,10 % | -0,1900 | 141.687 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 59.490 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 9.925 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | -0,0070 | 626.871 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
5,6000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 03/7/2012 | 5,0800 | 1,20% | 5,3000 | 5,3000 | 4,5400 | 337 | 1.615,57 |
| 02/7/2012 | 5,0200 | -7,72% | 5,6700 | 5,6700 | 5,0200 | 231 | 1.268,82 |
| 29/6/2012 | 5,4400 | 2,64% | 5,4400 | 5,4400 | 5,4400 | 50 | 272,00 |
| 28/6/2012 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 27/6/2012 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 26/6/2012 | 5,3000 | 5,58% | 5,3000 | 5,3000 | 5,3000 | 10 | 53,00 |
| 25/6/2012 | 5,0200 | -4,38% | 5,4800 | 5,4800 | 4,7300 | 535 | 2.687,14 |
| 22/6/2012 | 5,2500 | 0,00% | 5,2400 | 5,2500 | 5,2400 | 81 | 425,17 |
| 21/6/2012 | 5,2500 | 4,58% | 5,2400 | 5,2500 | 5,2400 | 90 | 472,41 |
| 20/6/2012 | 5,0200 | -6,86% | 4,8600 | 5,0200 | 4,8600 | 520 | 2.530,40 |
| 19/6/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 18/6/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 15/6/2012 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 14/6/2012 | 5,3900 | 2,67% | 5,3900 | 5,3900 | 5,3900 | 10 | 53,90 |
| 13/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 12/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 11/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 08/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 07/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 06/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 05/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 01/6/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 31/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 30/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 29/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 28/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 200 | 1.050,00 |
| 25/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 24/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 23/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 121 | 635,25 |
| 22/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 21/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 18/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 17/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 16/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 15/5/2012 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 14/5/2012 | 5,2500 | 5,21% | 5,2500 | 5,2500 | 5,2500 | 20 | 105,00 |
| 11/5/2012 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | ,00 | |
| 10/5/2012 | 4,9900 | -5,85% | 5,3000 | 5,3000 | 4,7700 | 97 | 487,10 |
| 09/5/2012 | 5,3000 | 0,76% | 5,3000 | 5,3000 | 5,3000 | 9 | 47,70 |
| 08/5/2012 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 07/5/2012 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 04/5/2012 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 03/5/2012 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 02/5/2012 | 5,2600 | 0,00% | 5,2600 | 5,2600 | 5,2600 | ,00 | |
| 30/4/2012 | 5,2600 | 5,62% | 5,2600 | 5,2600 | 5,2600 | 10 | 52,60 |
| 27/4/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΕΚΤΕΡ | 2,4450 | 3,16 % | 0,0750 | 48.960 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.211.949 |
| ΑΛΦΑ | 3,4840 | -0,03 % | -0,0010 | 8.535.291 |
| ΠΕΙΡ | 6,8240 | -0,06 % | -0,0040 | 7.987.370 |
| ΕΤΕ | 11,9200 | -0,33 % | -0,0400 | 7.183.308 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.520.387 |
| MTLN | 50,8000 | -1,45 % | -0,7500 | 5.409.871 |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 0,4600 | 5.149.437 |
| ΟΠΑΠ | 18,9600 | 0,32 % | 0,0600 | 4.593.399 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.721.415 |
| ΜΠΕΛΑ | 32,1800 | 0,75 % | 0,2400 | 2.699.692 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.510.100 | 11,21εκ. |
| ΑΛΦΑ | 3,4840 | -0,03 % | 2.450.840 | 8,54εκ. |
| ΠΕΙΡ | 6,8240 | -0,06 % | 1.167.981 | 7,99εκ. |
| AKTR | 7,7000 | -1,03 % | 842.647 | 6,52εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 626.871 | 258,8χιλ. |
| ΕΤΕ | 11,9200 | -0,33 % | 600.192 | 7,18εκ. |
| BOCHGR | 7,5000 | 0,54 % | 495.455 | 3,72εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 418.035 | 510,1χιλ. |
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 413.713 | 26.073 |
| CREDIA | 1,4500 | 1,97 % | 334.655 | 486,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 842.647 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| ΦΡΛΚ | 4,4450 | -4,10 % | 141.687 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 20.438 | 0,27 % |
| EIS | 1,2960 | 0,31 % | 40.359 | 0,26 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 142.347 | 0,24 % |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 229.018 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 626.871 | 0,20 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 30.582 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,3400 | -0,74 % | 701 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,1200 | 1,14 % | 19.353 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4450 | -4,10 % | 141.687 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|