| 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 |
|---|---|---|---|---|---|---|---|
| 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 | |
| 26/4/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 25/4/2012 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 24/4/2012 | 4,9800 | -4,41% | 4,8000 | 5,0000 | 4,6900 | 180 | 864,30 |
| 23/4/2012 | 5,2100 | 3,58% | 5,2000 | 5,2100 | 5,2000 | 60 | 312,08 |
| 20/4/2012 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 19/4/2012 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 18/4/2012 | 5,0300 | -0,20% | 5,0300 | 5,0300 | 5,0300 | 280 | 1.408,40 |
| 17/4/2012 | 5,0400 | 0,80% | 5,0400 | 5,0400 | 5,0400 | 16 | 80,64 |
| 12/4/2012 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/4/2012 | 5,0000 | 0,00% | 4,5000 | 5,0000 | 4,5000 | 1.236 | 5.628,71 |
| 10/4/2012 | 5,0000 | 0,20% | 5,0800 | 5,0800 | 4,5100 | 1.114 | 5.067,21 |
| 05/4/2012 | 4,9900 | -8,78% | 4,9300 | 4,9900 | 4,9300 | 547 | 2.697,31 |
| 04/4/2012 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 03/4/2012 | 5,4700 | 0,00% | 5,4700 | 5,4700 | 5,4700 | ,00 | |
| 02/4/2012 | 5,4700 | 7,89% | 5,4700 | 5,4700 | 5,4700 | 10 | 54,70 |
| 30/3/2012 | 5,0700 | -2,31% | 5,5800 | 5,5800 | 5,0100 | 575 | 3.091,35 |
| 29/3/2012 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 28/3/2012 | 5,1900 | 3,80% | 5,0000 | 5,4000 | 4,6000 | 846 | 4.243,27 |
| 27/3/2012 | 5,0000 | -8,42% | 4,9200 | 5,2000 | 4,9200 | 125 | 619,00 |
| 26/3/2012 | 5,4600 | -2,33% | 5,0400 | 5,4600 | 5,0400 | 403 | 2.083,75 |
| 23/3/2012 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 22/3/2012 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 21/3/2012 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 20/3/2012 | 5,5900 | 5,08% | 5,5900 | 5,5900 | 5,5900 | 10 | 55,90 |
| 19/3/2012 | 5,3200 | -3,62% | 4,9700 | 5,3200 | 4,9700 | 220 | 1.100,20 |
| 16/3/2012 | 5,5200 | 1,85% | 5,5200 | 5,5200 | 5,5200 | 9 | 49,68 |
| 15/3/2012 | 5,4200 | 2,26% | 5,4200 | 5,4200 | 5,4200 | 10 | 54,20 |
| 14/3/2012 | 5,3000 | -2,75% | 4,9100 | 5,3900 | 4,9100 | 400 | 1.998,23 |
| 13/3/2012 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 12/3/2012 | 5,4500 | 3,02% | 5,4500 | 5,4500 | 5,4500 | 10 | 54,50 |
| 09/3/2012 | 5,2900 | -0,38% | 5,5700 | 5,5700 | 4,8100 | 118 | 579,02 |
| 08/3/2012 | 5,3100 | -2,39% | 5,4700 | 5,4700 | 4,9000 | 790 | 3.930,20 |
| 07/3/2012 | 5,4400 | 2,06% | 5,4300 | 5,4400 | 5,4300 | 10 | 54,38 |
| 06/3/2012 | 5,3300 | -0,19% | 5,4800 | 5,4800 | 4,8400 | 144 | 759,86 |
| 05/3/2012 | 5,3400 | -0,19% | 4,8200 | 5,3400 | 4,8200 | 120 | ,00 |
| 02/3/2012 | 5,3500 | 8,30% | 5,2400 | 5,3500 | 5,2400 | 32 | ,00 |
| 01/3/2012 | 4,9400 | -9,85% | 4,9500 | 5,3400 | 4,9400 | 2.686 | ,00 |
| 29/2/2012 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 28/2/2012 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 24/2/2012 | 5,4800 | 1,11% | 5,4800 | 5,4800 | 5,4800 | 870 | ,00 |
| 23/2/2012 | 5,4200 | -1,99% | 5,0000 | 5,4300 | 4,9800 | 372 | ,00 |
| 22/2/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 21/2/2012 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 20/2/2012 | 5,5300 | 6,55% | 5,5300 | 5,5300 | 5,5300 | 10 | ,00 |
| 17/2/2012 | 5,1900 | -6,65% | 5,6700 | 5,6700 | 5,0100 | 1.779 | ,00 |
| 16/2/2012 | 5,5600 | 1,09% | 5,5900 | 5,5900 | 4,9600 | 210 | ,00 |
| 15/2/2012 | 5,5000 | 0,73% | 5,4500 | 5,5800 | 5,4500 | 520 | ,00 |
| 14/2/2012 | 5,4600 | 0,55% | 5,4600 | 5,4600 | 5,4600 | 11 | ,00 |
| 13/2/2012 | 5,4300 | -3,38% | 5,0600 | 5,4600 | 5,0600 | 2.146 | ,00 |
| 10/2/2012 | 5,6200 | 0,00% | 5,6200 | 5,6200 | 5,6200 | ,00 | |
| 09/2/2012 | 5,6200 | -0,18% | 5,6600 | 5,6600 | 5,6100 | 230 | ,00 |
| 08/2/2012 | 5,6300 | 2,18% | 5,6300 | 5,6300 | 5,6300 | 10 | ,00 |
| 07/2/2012 | 5,5100 | 1,29% | 5,5100 | 5,5100 | 5,5100 | 20 | ,00 |
| 06/2/2012 | 5,4400 | 4,82% | 5,1900 | 5,4400 | 5,1900 | 105 | ,00 |
| 03/2/2012 | 5,1900 | -4,24% | 4,9000 | 5,6300 | 4,9000 | 462 | ,00 |
| 02/2/2012 | 5,4200 | -7,98% | 5,3200 | 5,8500 | 5,3100 | 1.410 | ,00 |
| 01/2/2012 | 5,8900 | 0,00% | 5,8800 | 5,8900 | 5,8800 | 100 | ,00 |
| 31/1/2012 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | ,00 | |
| 30/1/2012 | 5,8900 | 7,09% | 5,8900 | 5,8900 | 5,8900 | 20 | ,00 |
| 27/1/2012 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 26/1/2012 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 25/1/2012 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 24/1/2012 | 5,5000 | -1,79% | 6,1600 | 6,1600 | 5,5000 | 70 | ,00 |
| 23/1/2012 | 5,6000 | -5,08% | 5,5000 | 5,6000 | 5,5000 | 631 | ,00 |
| 20/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 19/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 18/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 17/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 16/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 13/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 12/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 11/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 10/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 09/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 05/1/2012 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 04/1/2012 | 5,9000 | 7,47% | 5,9000 | 5,9000 | 4,7600 | 3.700 | ,00 |
| 03/1/2012 | 5,4900 | 0,00% | 5,9500 | 5,9500 | 5,2100 | 315 | ,00 |
| 02/1/2012 | 5,4900 | -0,18% | 5,7800 | 5,9800 | 4,4100 | 5.087 | ,00 |
| 30/12/2011 | 5,5000 | 5,77% | 5,5000 | 5,5000 | 5,5000 | 50 | ,00 |
| 29/12/2011 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 1 | ,00 |
| 28/12/2011 | 5,2000 | -4,41% | 5,0100 | 5,2900 | 4,9500 | 394 | ,00 |
| 27/12/2011 | 5,4400 | -1,09% | 5,3500 | 5,4400 | 5,3500 | 3.015 | ,00 |
| 23/12/2011 | 5,5000 | -7,56% | 5,3700 | 5,6000 | 5,3600 | 2.060 | ,00 |
| 22/12/2011 | 5,9500 | -0,83% | 5,8000 | 5,9500 | 5,7500 | 4.053 | ,00 |
| 21/12/2011 | 6,0000 | -11,89% | 7,3000 | 7,3000 | 6,0000 | 370 | ,00 |
| 20/12/2011 | 6,8100 | -4,62% | 6,5100 | 7,0000 | 6,5100 | 1.640 | ,00 |
| 19/12/2011 | 7,1400 | -0,70% | 6,5000 | 7,1400 | 6,5000 | 46 | ,00 |
| 16/12/2011 | 7,1900 | -4,01% | 6,8700 | 7,9600 | 6,5000 | 1.493 | ,00 |
| 15/12/2011 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 15 | ,00 |
| 14/12/2011 | 7,4900 | 1,49% | 7,3800 | 7,4900 | 6,7300 | 106 | ,00 |
| 13/12/2011 | 7,3800 | -2,51% | 6,9200 | 7,7900 | 6,7200 | 1.410 | ,00 |
| 12/12/2011 | 7,5700 | 0,13% | 6,8100 | 7,9900 | 6,8100 | 897 | ,00 |
| 09/12/2011 | 7,5600 | -2,45% | 7,0000 | 7,6000 | 6,9500 | 1.186 | ,00 |
| 08/12/2011 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 07/12/2011 | 7,7500 | -3,13% | 8,0000 | 8,0000 | 7,7000 | 383 | ,00 |
| 06/12/2011 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/12/2011 | 8,0000 | -1,23% | 8,1000 | 8,1000 | 6,8900 | 242 | ,00 |
| 02/12/2011 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 01/12/2011 | 8,1000 | 17,39% | 6,8000 | 8,1000 | 6,8000 | 200 | ,00 |
| 30/11/2011 | 6,9000 | 2,37% | 6,9000 | 6,9000 | 6,9000 | 5 | ,00 |
| 29/11/2011 | 6,7400 | -0,44% | 6,2600 | 6,7700 | 6,2600 | 1.159 | ,00 |
| 28/11/2011 | 6,7700 | -0,88% | 6,1600 | 6,8500 | 6,1600 | 498 | ,00 |
| 25/11/2011 | 6,8300 | 0,44% | 6,5000 | 6,8300 | 6,5000 | 1.270 | ,00 |
| 24/11/2011 | 6,8000 | -0,44% | 6,5000 | 6,8000 | 6,3200 | 1.464 | ,00 |
| 23/11/2011 | 6,8300 | 0,89% | 7,0000 | 7,0000 | 6,6000 | 570 | ,00 |
| 22/11/2011 | 6,7700 | -3,29% | 6,3500 | 6,7800 | 6,3400 | 305 | ,00 |
| 21/11/2011 | 7,0000 | 0,00% | 6,5000 | 7,0000 | 6,3000 | 1.035 | ,00 |
| 18/11/2011 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 17/11/2011 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 16/11/2011 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 15/11/2011 | 7,0000 | -2,78% | 6,4800 | 7,0000 | 6,4800 | 105 | ,00 |
| 14/11/2011 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 11/11/2011 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 10/11/2011 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 09/11/2011 | 7,2000 | 4,35% | 7,2000 | 7,2000 | 7,2000 | 50 | ,00 |
| 08/11/2011 | 6,9000 | 8,66% | 6,2000 | 6,9000 | 6,2000 | 205 | ,00 |
| 07/11/2011 | 6,3500 | 0,79% | 6,1300 | 6,3500 | 6,1300 | 105 | ,00 |
| 04/11/2011 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 03/11/2011 | 6,3000 | 3,28% | 6,3000 | 6,3000 | 6,3000 | 10 | ,00 |
| 02/11/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 01/11/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 31/10/2011 | 6,1000 | 7,02% | 6,1000 | 6,1000 | 5,8000 | 508 | ,00 |
| 27/10/2011 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 21 | ,00 |
| 26/10/2011 | 5,7000 | -0,18% | 5,6900 | 5,7000 | 5,6900 | 557 | ,00 |
| 25/10/2011 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | ,00 | |
| 24/10/2011 | 5,7100 | 3,82% | 5,7100 | 5,7100 | 5,7100 | 10 | ,00 |
| 21/10/2011 | 5,5000 | 8,91% | 5,3000 | 5,5000 | 4,9900 | 3.918 | ,00 |
| 20/10/2011 | 5,0500 | 1,00% | 5,3500 | 5,3500 | 4,6200 | 5.461 | ,00 |
| 19/10/2011 | 5,0000 | -9,91% | 5,7600 | 5,7600 | 4,5000 | 6.081 | ,00 |
| 18/10/2011 | 5,5500 | -2,12% | 4,0600 | 5,5500 | 4,0600 | 1.100 | ,00 |
| 17/10/2011 | 5,6700 | -3,24% | 4,8100 | 5,6700 | 4,8100 | 930 | ,00 |
| 14/10/2011 | 5,8600 | 6,55% | 5,5000 | 5,8600 | 5,5000 | 60 | ,00 |
| 13/10/2011 | 5,5000 | 0,18% | 5,5000 | 5,5000 | 5,5000 | 1 | ,00 |
| 12/10/2011 | 5,4900 | 5,58% | 5,3000 | 5,7000 | 5,0000 | 3.310 | ,00 |
| 11/10/2011 | 5,2000 | 2,97% | 5,1700 | 5,3900 | 5,1700 | 330 | ,00 |
| 10/10/2011 | 5,0500 | -1,37% | 5,2600 | 5,2600 | 5,0500 | 1.010 | ,00 |
| 07/10/2011 | 5,1200 | -0,39% | 5,2300 | 5,2300 | 4,7400 | 26 | ,00 |
| 06/10/2011 | 5,1400 | -1,15% | 5,4600 | 5,4600 | 4,8700 | 90 | ,00 |
| 05/10/2011 | 5,2000 | -1,33% | 5,0000 | 5,4900 | 4,8300 | 399 | ,00 |
| 04/10/2011 | 5,2700 | -2,23% | 5,5100 | 5,5100 | 4,8700 | 310 | ,00 |
| 03/10/2011 | 5,3900 | -1,64% | 5,4600 | 5,4700 | 5,0000 | 3.355 | ,00 |
| 30/9/2011 | 5,4800 | -3,35% | 5,2000 | 5,5000 | 5,2000 | 1.275 | ,00 |
| 29/9/2011 | 5,6700 | -1,90% | 5,3100 | 5,6800 | 5,0200 | 2.288 | ,00 |
| 28/9/2011 | 5,7800 | 8,65% | 5,7800 | 5,7800 | 5,7800 | 14 | ,00 |
| 27/9/2011 | 5,3200 | 0,19% | 5,2000 | 5,8400 | 5,2000 | 2.850 | ,00 |
| 26/9/2011 | 5,3100 | -1,67% | 5,3500 | 5,9400 | 5,3000 | 1.050 | ,00 |
| 23/9/2011 | 5,4000 | -1,64% | 5,9900 | 5,9900 | 5,4000 | 60 | ,00 |
| 22/9/2011 | 5,4900 | -5,51% | 5,4900 | 5,4900 | 5,4900 | 50 | ,00 |
| 21/9/2011 | 5,8100 | -2,19% | 5,4200 | 5,9200 | 5,3500 | 1.788 | ,00 |
| 20/9/2011 | 5,9400 | 2,41% | 5,9700 | 5,9700 | 5,3800 | 160 | ,00 |
| 19/9/2011 | 5,8000 | -0,17% | 5,9800 | 5,9800 | 5,2300 | 2.230 | ,00 |
| 16/9/2011 | 5,8100 | -2,35% | 6,0900 | 6,0900 | 5,4100 | 445 | ,00 |
| 15/9/2011 | 5,9500 | -0,50% | 5,6700 | 5,9500 | 5,6700 | 65 | ,00 |
| 14/9/2011 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | ,00 | |
| 13/9/2011 | 5,9800 | 2,75% | 5,9800 | 5,9800 | 5,9800 | 10 | ,00 |
| 12/9/2011 | 5,8200 | -3,80% | 5,4600 | 5,9900 | 5,4500 | 442 | ,00 |
| 09/9/2011 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 08/9/2011 | 6,0500 | 3,07% | 5,8700 | 6,0500 | 5,8700 | 75 | ,00 |
| 07/9/2011 | 5,8700 | -0,84% | 5,4000 | 5,8700 | 5,4000 | 60 | ,00 |
| 06/9/2011 | 5,9200 | 1,89% | 6,1000 | 6,1000 | 5,8900 | 790 | ,00 |
| 05/9/2011 | 5,8100 | -3,49% | 5,4300 | 5,8100 | 5,4200 | 871 | ,00 |
| 02/9/2011 | 6,0200 | 0,00% | 6,0200 | 6,0200 | 6,0200 | ,00 | |
| 01/9/2011 | 6,0200 | 0,00% | 6,0200 | 6,0200 | 6,0200 | ,00 | |
| 31/8/2011 | 6,0200 | -5,79% | 5,7600 | 6,0200 | 5,7600 | 420 | ,00 |
| 30/8/2011 | 6,3900 | 0,00% | 5,7600 | 6,3900 | 5,7600 | 265 | ,00 |
| 29/8/2011 | 6,3900 | 6,50% | 6,1000 | 6,3900 | 6,1000 | 205 | ,00 |
| 26/8/2011 | 6,0000 | 2,74% | 5,3000 | 6,0000 | 5,3000 | 1.218 | ,00 |
| 25/8/2011 | 5,8400 | 2,46% | 5,2700 | 5,8400 | 5,2700 | 55 | ,00 |
| 24/8/2011 | 5,7000 | -2,40% | 5,2700 | 5,8400 | 5,2700 | 407 | ,00 |
| 23/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 22/8/2011 | 5,8400 | 0,00% | 5,2700 | 5,8400 | 5,2600 | 140 | ,00 |
| 19/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 18/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 17/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 16/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 12/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 11/8/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 10/8/2011 | 5,8400 | 0,00% | 5,2700 | 5,8400 | 5,2700 | 60 | ,00 |
| 09/8/2011 | 5,8400 | 1,92% | 5,5000 | 5,8400 | 5,5000 | 505 | ,00 |
| 08/8/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 05/8/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 04/8/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 03/8/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 02/8/2011 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 01/8/2011 | 5,7300 | -0,17% | 5,2100 | 5,8400 | 5,2100 | 245 | ,00 |
| 29/7/2011 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 28/7/2011 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 27/7/2011 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 26/7/2011 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 25/7/2011 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 22/7/2011 | 5,7400 | 2,50% | 5,1000 | 6,0000 | 5,1000 | 50 | ,00 |
| 21/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 20/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 19/7/2011 | 5,6000 | 3,90% | 5,3600 | 5,6000 | 5,3600 | 475 | ,00 |
| 18/7/2011 | 5,3900 | -0,37% | 4,9100 | 5,3900 | 4,9100 | 100 | ,00 |
| 15/7/2011 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 14/7/2011 | 5,4100 | -1,28% | 5,0200 | 5,4100 | 5,0100 | 110 | ,00 |
| 13/7/2011 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 12/7/2011 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | ,00 | |
| 11/7/2011 | 5,4800 | 1,29% | 5,4800 | 5,4800 | 5,4800 | 10 | ,00 |
| 08/7/2011 | 5,4100 | -3,39% | 5,2800 | 5,5800 | 5,2800 | 380 | ,00 |
| 07/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 06/7/2011 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 05/7/2011 | 5,6000 | 4,48% | 5,3000 | 5,6000 | 5,3000 | 510 | ,00 |
| 04/7/2011 | 5,3600 | -3,77% | 5,4100 | 5,4700 | 5,2600 | 350 | ,00 |
| 01/7/2011 | 5,5700 | -2,11% | 5,8000 | 5,8000 | 5,3000 | 4.135 | ,00 |
| 30/6/2011 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 29/6/2011 | 5,6900 | -2,23% | 5,6100 | 5,7000 | 5,6000 | 310 | ,00 |
| 28/6/2011 | 5,8200 | 4,49% | 5,5500 | 5,8200 | 5,5500 | 160 | ,00 |
| 27/6/2011 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 24/6/2011 | 5,5700 | 2,77% | 5,5000 | 5,6900 | 5,0900 | 1.015 | ,00 |
| 23/6/2011 | 5,4200 | 0,00% | 5,1000 | 5,4200 | 5,1000 | 300 | ,00 |
| 22/6/2011 | 5,4200 | 0,00% | 5,3000 | 5,4200 | 5,0800 | 1.684 | ,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.% |
|---|