| 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 |
|---|---|---|---|---|---|---|---|
| 20/4/2011 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 19/4/2011 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 18/4/2011 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 15/4/2011 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 14/4/2011 | 5,8000 | -0,51% | 5,4100 | 5,8000 | 5,4100 | 105 | ,00 |
| 13/4/2011 | 5,8300 | -0,34% | 5,4100 | 5,8300 | 5,4100 | 20 | ,00 |
| 12/4/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 11/4/2011 | 5,8500 | -2,17% | 5,3900 | 5,8500 | 5,3900 | 1.020 | ,00 |
| 08/4/2011 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | ,00 | |
| 07/4/2011 | 5,9800 | 0,34% | 5,9700 | 5,9800 | 5,9700 | 175 | ,00 |
| 06/4/2011 | 5,9600 | 1,36% | 5,9600 | 5,9600 | 5,9600 | 50 | ,00 |
| 05/4/2011 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | ,00 | |
| 04/4/2011 | 5,8800 | 0,17% | 5,3100 | 5,8800 | 5,2900 | 295 | ,00 |
| 01/4/2011 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | ,00 | |
| 31/3/2011 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | ,00 | |
| 30/3/2011 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | ,00 | |
| 29/3/2011 | 5,8700 | -1,68% | 5,4100 | 5,8700 | 5,4100 | 210 | ,00 |
| 28/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 24/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 23/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 22/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 21/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 18/3/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 17/3/2011 | 5,9700 | 4,74% | 5,2300 | 5,9700 | 5,1400 | 263 | ,00 |
| 16/3/2011 | 5,7000 | 0,00% | 5,1600 | 5,7000 | 5,1600 | 40 | ,00 |
| 15/3/2011 | 5,7000 | -2,40% | 5,2600 | 5,7000 | 5,2600 | 2.337 | ,00 |
| 14/3/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 11/3/2011 | 5,8400 | 0,00% | 5,8400 | 5,8400 | 5,8400 | ,00 | |
| 10/3/2011 | 5,8400 | -0,17% | 5,5100 | 5,8400 | 5,2700 | 65 | ,00 |
| 09/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 08/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 04/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 03/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 02/3/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 01/3/2011 | 5,8500 | 9,96% | 5,8500 | 5,8500 | 5,8500 | 50 | ,00 |
| 28/2/2011 | 5,3200 | -9,06% | 5,8000 | 5,8000 | 5,3100 | 55 | ,00 |
| 25/2/2011 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 24/2/2011 | 5,8500 | -4,10% | 5,8500 | 5,8500 | 5,8500 | 50 | ,00 |
| 23/2/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 22/2/2011 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 21/2/2011 | 6,1000 | 4,99% | 5,5000 | 6,3000 | 5,5000 | 320 | ,00 |
| 18/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 17/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 16/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 15/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 14/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 11/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | ,00 | |
| 10/2/2011 | 5,8100 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 962 | ,00 |
| 09/2/2011 | 5,8100 | 0,00% | 5,2500 | 5,9100 | 5,2500 | 1.730 | ,00 |
| 08/2/2011 | 5,8100 | 6,02% | 5,5000 | 5,8100 | 5,5000 | 600 | ,00 |
| 07/2/2011 | 5,4800 | 1,48% | 5,0300 | 5,4800 | 5,0300 | 130 | ,00 |
| 04/2/2011 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 03/2/2011 | 5,4000 | 0,75% | 5,0500 | 5,4000 | 5,0000 | 4.730 | ,00 |
| 02/2/2011 | 5,3600 | -2,55% | 5,0000 | 5,4700 | 5,0000 | 1.210 | ,00 |
| 01/2/2011 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 31/1/2011 | 5,5000 | 0,00% | 5,4900 | 5,5000 | 5,4900 | 190 | ,00 |
| 28/1/2011 | 5,5000 | 1,85% | 5,4000 | 5,5000 | 5,4000 | 1.000 | ,00 |
| 27/1/2011 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 26/1/2011 | 5,4000 | 2,47% | 4,9200 | 5,4000 | 4,9200 | 330 | ,00 |
| 25/1/2011 | 5,2700 | -2,59% | 5,4000 | 5,4000 | 4,9400 | 1.911 | ,00 |
| 24/1/2011 | 5,4100 | -9,53% | 5,5000 | 5,5000 | 5,4100 | 1.240 | ,00 |
| 21/1/2011 | 5,9800 | 8,93% | 5,4900 | 5,9800 | 5,4900 | 3.687 | ,00 |
| 20/1/2011 | 5,4900 | 0,55% | 5,1800 | 5,4900 | 5,0400 | 60 | ,00 |
| 19/1/2011 | 5,4600 | -0,36% | 5,4800 | 6,0000 | 5,2000 | 470 | ,00 |
| 18/1/2011 | 5,4800 | -0,36% | 6,0000 | 6,0000 | 5,4800 | 150 | ,00 |
| 17/1/2011 | 5,5000 | -4,35% | 5,5000 | 5,5000 | 5,5000 | 100 | ,00 |
| 14/1/2011 | 5,7500 | -3,52% | 5,3800 | 5,8400 | 5,3700 | 340 | ,00 |
| 13/1/2011 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 12/1/2011 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 11/1/2011 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 10/1/2011 | 5,9600 | 0,00% | 5,9600 | 5,9600 | 5,9600 | ,00 | |
| 07/1/2011 | 5,9600 | 2,94% | 5,2400 | 6,0000 | 5,2400 | 510 | ,00 |
| 05/1/2011 | 5,7900 | -3,02% | 5,4500 | 5,9400 | 5,3900 | 775 | ,00 |
| 04/1/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 03/1/2011 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 31/12/2010 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 30/12/2010 | 5,9700 | 0,00% | 5,9700 | 5,9700 | 5,9700 | ,00 | |
| 29/12/2010 | 5,9700 | 1,02% | 5,6000 | 5,9700 | 5,6000 | 60 | ,00 |
| 28/12/2010 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,9100 | ,00 | |
| 27/12/2010 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,9100 | ,00 | |
| 23/12/2010 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,9100 | ,00 | |
| 22/12/2010 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,9100 | ,00 | |
| 21/12/2010 | 5,9100 | 4,97% | 5,5500 | 5,9100 | 5,5500 | 70 | ,00 |
| 20/12/2010 | 5,6300 | 0,00% | 5,6300 | 5,6300 | 5,6300 | ,00 | |
| 17/12/2010 | 5,6300 | 0,00% | 5,6300 | 5,6300 | 5,6300 | ,00 | |
| 16/12/2010 | 5,6300 | -1,23% | 5,4500 | 5,6300 | 5,4500 | 454 | ,00 |
| 15/12/2010 | 5,7000 | 0,00% | 5,5000 | 5,7000 | 5,5000 | 210 | ,00 |
| 14/12/2010 | 5,7000 | -10,94% | 5,7600 | 5,7600 | 5,7000 | 302 | ,00 |
| 13/12/2010 | 6,4000 | 1,75% | 5,7100 | 6,4000 | 5,7100 | 85 | ,00 |
| 10/12/2010 | 6,2900 | -0,16% | 5,7200 | 6,2900 | 5,7200 | 68 | ,00 |
| 09/12/2010 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 08/12/2010 | 6,3000 | 1,61% | 5,8500 | 6,3000 | 5,8500 | 100 | ,00 |
| 07/12/2010 | 6,2000 | -4,62% | 5,8600 | 6,2000 | 5,8600 | 100 | ,00 |
| 06/12/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 03/12/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 02/12/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 01/12/2010 | 6,5000 | 7,62% | 6,0400 | 6,5000 | 6,0400 | 523 | ,00 |
| 30/11/2010 | 6,0400 | 0,00% | 6,0400 | 6,0400 | 6,0400 | ,00 | |
| 29/11/2010 | 6,0400 | 0,00% | 5,4500 | 6,0400 | 5,4400 | 110 | ,00 |
| 26/11/2010 | 6,0400 | -2,58% | 5,7800 | 6,0500 | 5,5800 | 600 | ,00 |
| 25/11/2010 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 24/11/2010 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 23/11/2010 | 6,2000 | -2,97% | 5,7900 | 6,2000 | 5,7900 | 105 | ,00 |
| 22/11/2010 | 6,3900 | 0,00% | 6,3900 | 6,3900 | 6,3900 | ,00 | |
| 19/11/2010 | 6,3900 | 8,31% | 5,9400 | 6,3900 | 5,9400 | 320 | ,00 |
| 18/11/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 17/11/2010 | 5,9000 | -1,34% | 5,8600 | 5,9000 | 5,7000 | 140 | ,00 |
| 16/11/2010 | 5,9800 | -2,76% | 5,8600 | 5,9800 | 5,8600 | 30 | ,00 |
| 15/11/2010 | 6,1500 | -0,81% | 5,8700 | 6,1500 | 5,8700 | 110 | ,00 |
| 12/11/2010 | 6,2000 | -1,43% | 5,8800 | 6,2000 | 5,8800 | 115 | ,00 |
| 11/11/2010 | 6,2900 | -3,23% | 5,8600 | 6,3800 | 5,8600 | 130 | ,00 |
| 10/11/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 09/11/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 08/11/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 05/11/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 04/11/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 03/11/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 02/11/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 01/11/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 29/10/2010 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 405 | ,00 |
| 27/10/2010 | 6,4000 | 1,43% | 6,9300 | 6,9300 | 5,6800 | 520 | ,00 |
| 26/10/2010 | 6,3100 | 9,93% | 6,3100 | 6,3100 | 6,3100 | 30 | ,00 |
| 25/10/2010 | 5,7400 | 2,68% | 5,5000 | 5,7400 | 5,5000 | 3.219 | ,00 |
| 22/10/2010 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 21/10/2010 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 20/10/2010 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 19/10/2010 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 18/10/2010 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 15/10/2010 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 14/10/2010 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 13/10/2010 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 12/10/2010 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 11/10/2010 | 5,5900 | 3,71% | 5,3100 | 5,5900 | 5,3100 | 1.009 | ,00 |
| 08/10/2010 | 5,3900 | -2,00% | 5,4900 | 5,5000 | 5,3100 | 3.086 | ,00 |
| 07/10/2010 | 5,5000 | 0,00% | 5,4800 | 5,5000 | 5,4800 | 260 | ,00 |
| 06/10/2010 | 5,5000 | 0,00% | 5,4100 | 5,5000 | 5,4100 | 100 | ,00 |
| 05/10/2010 | 5,5000 | -1,79% | 5,5900 | 5,6000 | 5,4900 | 5.370 | ,00 |
| 04/10/2010 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 01/10/2010 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 30/9/2010 | 5,6000 | -1,58% | 5,4100 | 5,6000 | 5,4100 | 110 | ,00 |
| 29/9/2010 | 5,6900 | -0,70% | 5,6900 | 5,6900 | 5,6900 | 1.000 | ,00 |
| 28/9/2010 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 27/9/2010 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 24/9/2010 | 5,7300 | 0,00% | 5,5100 | 5,7300 | 5,5100 | 100 | ,00 |
| 23/9/2010 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | ,00 | |
| 22/9/2010 | 5,7300 | 0,17% | 5,5000 | 5,7400 | 5,5000 | 22.060 | ,00 |
| 21/9/2010 | 5,7200 | -0,17% | 5,1700 | 5,7300 | 5,1700 | 130 | ,00 |
| 20/9/2010 | 5,7300 | 0,53% | 5,3000 | 5,7600 | 5,3000 | 560 | ,00 |
| 17/9/2010 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 16/9/2010 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 15/9/2010 | 5,7000 | 0,00% | 5,3100 | 5,7000 | 5,3000 | 3.026 | ,00 |
| 14/9/2010 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 13/9/2010 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 10/9/2010 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 09/9/2010 | 5,7000 | 0,88% | 5,5000 | 5,7000 | 5,5000 | 210 | ,00 |
| 08/9/2010 | 5,6500 | 3,10% | 5,6900 | 5,6900 | 5,4000 | 305 | ,00 |
| 07/9/2010 | 5,4800 | -3,69% | 5,5900 | 5,7000 | 5,4700 | 670 | ,00 |
| 06/9/2010 | 5,6900 | 1,07% | 5,7000 | 5,7000 | 5,5000 | 200 | ,00 |
| 03/9/2010 | 5,6300 | -2,60% | 5,5300 | 5,7800 | 5,2200 | 3.220 | ,00 |
| 02/9/2010 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,7800 | ,00 | |
| 01/9/2010 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,7800 | ,00 | |
| 31/8/2010 | 5,7800 | -2,03% | 5,7500 | 5,8000 | 5,5500 | 1.221 | ,00 |
| 30/8/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 27/8/2010 | 5,9000 | 0,00% | 5,8000 | 5,9000 | 5,8000 | 300 | ,00 |
| 26/8/2010 | 5,9000 | 0,00% | 5,5100 | 5,9000 | 5,5100 | 1.495 | ,00 |
| 25/8/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 24/8/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 23/8/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 20/8/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 19/8/2010 | 5,9000 | 0,00% | 5,6100 | 5,9000 | 5,6100 | 100 | ,00 |
| 18/8/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 17/8/2010 | 5,9000 | 0,00% | 5,8500 | 5,9000 | 5,8500 | 510 | ,00 |
| 16/8/2010 | 5,9000 | 0,00% | 5,8800 | 5,9000 | 5,8800 | 210 | ,00 |
| 13/8/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 12/8/2010 | 5,9000 | 0,34% | 5,8800 | 5,9000 | 5,8800 | 170 | ,00 |
| 11/8/2010 | 5,8800 | -1,01% | 5,8800 | 5,8800 | 5,8800 | 2 | ,00 |
| 10/8/2010 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | ,00 | |
| 09/8/2010 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | ,00 | |
| 06/8/2010 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | ,00 | |
| 05/8/2010 | 5,9400 | 0,68% | 5,8100 | 5,9400 | 5,8100 | 255 | ,00 |
| 04/8/2010 | 5,9000 | 1,55% | 5,9000 | 5,9000 | 5,9000 | 60 | ,00 |
| 03/8/2010 | 5,8100 | -2,84% | 5,4600 | 5,9700 | 5,4600 | 2.286 | ,00 |
| 02/8/2010 | 5,9800 | 0,00% | 5,8000 | 5,9800 | 5,8000 | 1.200 | ,00 |
| 30/7/2010 | 5,9800 | 4,91% | 5,9800 | 5,9800 | 5,9800 | 20 | ,00 |
| 29/7/2010 | 5,7000 | -3,72% | 5,5600 | 5,7000 | 5,5600 | 80 | ,00 |
| 28/7/2010 | 5,9200 | 0,17% | 5,6500 | 5,9200 | 5,6500 | 1.050 | ,00 |
| 27/7/2010 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,9100 | ,00 | |
| 26/7/2010 | 5,9100 | -1,17% | 5,4200 | 5,9100 | 5,4200 | 200 | ,00 |
| 23/7/2010 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | ,00 | |
| 22/7/2010 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | ,00 | |
| 21/7/2010 | 5,9800 | 1,36% | 5,7000 | 5,9800 | 5,7000 | 1.014 | ,00 |
| 20/7/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 19/7/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 16/7/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 15/7/2010 | 5,9000 | 2,25% | 5,4100 | 5,9000 | 5,4100 | 189 | ,00 |
| 14/7/2010 | 5,7700 | 0,00% | 5,7700 | 5,7700 | 5,7700 | ,00 | |
| 13/7/2010 | 5,7700 | -1,87% | 5,5100 | 5,7900 | 5,4700 | 376 | ,00 |
| 12/7/2010 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | 10 | ,00 |
| 09/7/2010 | 5,8800 | 1,55% | 5,6000 | 5,9800 | 5,6000 | 2.035 | ,00 |
| 08/7/2010 | 5,7900 | 0,00% | 5,7900 | 5,7900 | 5,7900 | ,00 | |
| 07/7/2010 | 5,7900 | 0,00% | 5,7900 | 5,7900 | 5,7900 | ,00 | |
| 06/7/2010 | 5,7900 | -1,19% | 5,7100 | 5,7900 | 5,7100 | 614 | ,00 |
| 05/7/2010 | 5,8600 | -0,51% | 5,6100 | 5,8600 | 5,6100 | 135 | ,00 |
| 02/7/2010 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | ,00 | |
| 01/7/2010 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | ,00 | |
| 30/6/2010 | 5,8900 | 0,34% | 5,9900 | 5,9900 | 5,6300 | 376 | ,00 |
| 29/6/2010 | 5,8700 | -2,17% | 5,6100 | 5,8700 | 5,6100 | 115 | ,00 |
| 28/6/2010 | 6,0000 | 1,69% | 6,0000 | 6,0000 | 6,0000 | 100 | ,00 |
| 25/6/2010 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 24/6/2010 | 5,9000 | -0,34% | 5,6100 | 5,9000 | 5,6100 | 150 | ,00 |
| 23/6/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | ,00 | |
| 22/6/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | ,00 | |
| 21/6/2010 | 5,9200 | -1,33% | 5,6100 | 5,9200 | 5,6100 | 650 | ,00 |
| 18/6/2010 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 17/6/2010 | 6,0000 | 1,35% | 5,9200 | 6,0000 | 5,9200 | 90 | ,00 |
| 16/6/2010 | 5,9200 | -5,13% | 5,7300 | 6,1700 | 5,7300 | 585 | ,00 |
| 15/6/2010 | 6,2400 | -0,95% | 5,7300 | 6,2400 | 5,7300 | 40 | ,00 |
| 14/6/2010 | 6,3000 | 0,00% | 5,7700 | 6,3900 | 5,7700 | 118 | ,00 |
| 11/6/2010 | 6,3000 | -0,16% | 6,0100 | 6,3000 | 6,0000 | 230 | ,00 |
| 10/6/2010 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 09/6/2010 | 6,3100 | 0,16% | 6,0100 | 6,4500 | 6,0000 | 261 | ,00 |
| 08/6/2010 | 6,3000 | -1,25% | 6,0100 | 6,3000 | 6,0100 | 50 | ,00 |
| 07/6/2010 | 6,3800 | -1,54% | 6,3000 | 6,3800 | 6,1000 | 130 | ,00 |
| 04/6/2010 | 6,4800 | -1,82% | 6,4000 | 6,4900 | 6,3200 | 553 | ,00 |
| 03/6/2010 | 6,6000 | 0,15% | 6,5000 | 6,7000 | 6,5000 | 543 | ,00 |
| 02/6/2010 | 6,5900 | 0,00% | 6,5900 | 6,5900 | 6,5900 | ,00 | |
| 01/6/2010 | 6,5900 | 1,07% | 6,5000 | 6,6900 | 6,5000 | 802 | ,00 |
| 31/5/2010 | 6,5200 | -6,86% | 6,7000 | 6,9800 | 6,3600 | 10.726 | ,00 |
| 28/5/2010 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 27/5/2010 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 26/5/2010 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 25/5/2010 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 21/5/2010 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 100 | ,00 |
| 20/5/2010 | 7,0000 | -3,05% | 7,0000 | 7,2900 | 7,0000 | 130 | ,00 |
| 19/5/2010 | 7,2200 | -0,28% | 7,0000 | 7,2200 | 6,7600 | 750 | ,00 |
| 18/5/2010 | 7,2400 | 0,00% | 7,2400 | 7,2400 | 7,2400 | ,00 | |
| 17/5/2010 | 7,2400 | 0,00% | 7,2400 | 7,2400 | 7,2400 | ,00 | |
| 14/5/2010 | 7,2400 | -3,34% | 7,0100 | 7,2400 | 7,0100 | 100 | ,00 |
| 13/5/2010 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | ,00 | |
| 12/5/2010 | 7,4900 | -3,97% | 7,0400 | 7,5000 | 7,0200 | 5.660 | ,00 |
| 11/5/2010 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 10/5/2010 | 7,8000 | 9,40% | 7,8000 | 7,8000 | 7,8000 | 200 | ,00 |
| 07/5/2010 | 7,1300 | -2,19% | 7,0100 | 7,3800 | 7,0000 | 270 | ,00 |
| 06/5/2010 | 7,2900 | 0,00% | 7,2900 | 7,2900 | 7,2900 | ,00 | |
| 05/5/2010 | 7,2900 | -2,02% | 7,2800 | 7,2900 | 7,2800 | 1.250 | ,00 |
| 04/5/2010 | 7,4400 | -0,80% | 7,4400 | 7,4400 | 7,4400 | 55 | ,00 |
| 03/5/2010 | 7,5000 | -3,23% | 7,5000 | 7,5000 | 7,5000 | 280 | ,00 |
| 30/4/2010 | 7,7500 | 3,33% | 7,7000 | 7,7500 | 7,7000 | 200 | ,00 |
| 29/4/2010 | 7,5000 | 3,73% | 7,0100 | 7,5000 | 7,0100 | 300 | ,00 |
| 28/4/2010 | 7,2300 | 0,00% | 7,2300 | 7,2300 | 7,2300 | ,00 | |
| 27/4/2010 | 7,2300 | -2,95% | 7,1800 | 7,4000 | 6,9000 | 1.591 | ,00 |
| 26/4/2010 | 7,4500 | -0,67% | 7,2900 | 7,4500 | 7,2900 | 405 | ,00 |
| 23/4/2010 | 7,5000 | 4,75% | 7,4900 | 7,5000 | 7,4900 | 500 | ,00 |
| 22/4/2010 | 7,1600 | -4,53% | 7,5000 | 7,5000 | 7,0000 | 1.510 | ,00 |
| 21/4/2010 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 20/4/2010 | 7,5000 | 4,17% | 7,4000 | 7,5000 | 7,4000 | 500 | ,00 |
| 19/4/2010 | 7,2000 | -1,37% | 7,0000 | 7,2000 | 7,0000 | 250 | ,00 |
| 16/4/2010 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 15/4/2010 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 14/4/2010 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 450 | ,00 |
| 13/4/2010 | 7,3000 | 1,39% | 7,2000 | 7,3000 | 7,2000 | 280 | ,00 |
| 12/4/2010 | 7,2000 | 0,14% | 7,2000 | 7,2000 | 7,2000 | 500 | ,00 |
| 09/4/2010 | 7,1900 | 2,71% | 7,0000 | 7,1900 | 7,0000 | 500 | ,00 |
| 08/4/2010 | 7,0000 | -1,55% | 7,1100 | 7,1100 | 7,0000 | 1.160 | ,00 |
| 07/4/2010 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 7,1100 | ,00 | |
| 06/4/2010 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 7,1100 | 90 | ,00 |
| 01/4/2010 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 7,1100 | ,00 | |
| 31/3/2010 | 7,1100 | -0,56% | 7,1500 | 7,5000 | 7,1000 | 960 | ,00 |
| 30/3/2010 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 29/3/2010 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 26/3/2010 | 7,1500 | 0,42% | 7,1400 | 7,1500 | 7,1400 | 1.995 | ,00 |
| 24/3/2010 | 7,1200 | 0,00% | 7,1200 | 7,1200 | 7,1200 | ,00 | |
| 23/3/2010 | 7,1200 | 0,00% | 7,1200 | 7,1200 | 7,1200 | ,00 | |
| 22/3/2010 | 7,1200 | 0,00% | 7,1200 | 7,1200 | 7,1200 | 299 | ,00 |
| 19/3/2010 | 7,1200 | -0,14% | 7,2100 | 7,2100 | 7,1000 | 1.788 | ,00 |
| 18/3/2010 | 7,1300 | -8,59% | 7,1100 | 7,6600 | 7,1100 | 251 | ,00 |
| 17/3/2010 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 16/3/2010 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 15/3/2010 | 7,8000 | 8,33% | 7,8000 | 7,8000 | 7,8000 | 1 | ,00 |
| 12/3/2010 | 7,2000 | -2,70% | 7,4000 | 7,5000 | 7,2000 | 1.668 | ,00 |
| 11/3/2010 | 7,4000 | -3,77% | 7,4000 | 7,4000 | 7,4000 | 50 | ,00 |
| 10/3/2010 | 7,6900 | 0,00% | 7,6900 | 7,6900 | 7,6900 | ,00 | |
| 09/3/2010 | 7,6900 | 0,00% | 7,6900 | 7,6900 | 7,6900 | ,00 | |
| 08/3/2010 | 7,6900 | 7,10% | 7,1800 | 7,6900 | 7,1800 | 503 | ,00 |
| 05/3/2010 | 7,1800 | 2,57% | 7,1800 | 7,1800 | 7,1800 | 200 | ,00 |
| 04/3/2010 | 7,0000 | 0,00% | 6,4000 | 7,0000 | 6,4000 | 400 | ,00 |
| 03/3/2010 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/3/2010 | 7,0000 | 4,48% | 6,8000 | 7,0000 | 6,8000 | 519 | ,00 |
| 01/3/2010 | 6,7000 | 0,00% | 6,6000 | 6,7000 | 6,6000 | 1.122 | ,00 |
| 26/2/2010 | 6,7000 | 3,08% | 6,7000 | 6,7000 | 6,7000 | 100 | ,00 |
| 25/2/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 24/2/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 23/2/2010 | 6,5000 | -1,22% | 6,5000 | 6,5000 | 6,5000 | 1.870 | ,00 |
| 22/2/2010 | 6,5800 | 1,23% | 6,5500 | 6,5800 | 6,5500 | 500 | ,00 |
| 19/2/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 833 | ,00 |
| 18/2/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 50 | ,00 |
| 17/2/2010 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 400 | ,00 |
| 16/2/2010 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 12/2/2010 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 11/2/2010 | 6,5500 | 0,00% | 6,2000 | 6,6600 | 6,2000 | 2.600 | ,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.% |
|---|