| 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 |
|---|---|---|---|---|---|---|---|
| 21/6/2011 | 5,4200 | 0,00% | 5,4200 | 5,4200 | 5,4200 | ,00 | |
| 20/6/2011 | 5,4200 | -3,21% | 5,3100 | 5,5900 | 5,0600 | 575 | ,00 |
| 17/6/2011 | 5,6000 | -3,78% | 5,3500 | 5,6000 | 5,3000 | 1.670 | ,00 |
| 16/6/2011 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 15/6/2011 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 14/6/2011 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 10/6/2011 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 09/6/2011 | 5,8200 | 3,74% | 5,8400 | 5,8400 | 5,3500 | 392 | ,00 |
| 08/6/2011 | 5,6100 | 0,00% | 5,3000 | 5,6100 | 5,3000 | 210 | ,00 |
| 07/6/2011 | 5,6100 | 2,19% | 5,4900 | 5,6100 | 5,4900 | 1.835 | ,00 |
| 06/6/2011 | 5,4900 | -4,85% | 5,4900 | 5,4900 | 5,4900 | 1.800 | ,00 |
| 03/6/2011 | 5,7700 | 2,30% | 5,7900 | 5,7900 | 5,3000 | 529 | ,00 |
| 02/6/2011 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | ,00 | |
| 01/6/2011 | 5,6400 | 1,62% | 5,6400 | 5,6400 | 5,6400 | 5 | ,00 |
| 31/5/2011 | 5,5500 | -0,36% | 5,2700 | 5,7500 | 5,2700 | 730 | ,00 |
| 30/5/2011 | 5,5700 | -0,89% | 5,2100 | 5,5700 | 5,2000 | 800 | ,00 |
| 27/5/2011 | 5,6200 | 4,27% | 5,6700 | 5,6800 | 5,0800 | 1.036 | ,00 |
| 26/5/2011 | 5,3900 | -3,58% | 5,7700 | 5,7800 | 5,2000 | 646 | ,00 |
| 25/5/2011 | 5,5900 | -3,29% | 5,2300 | 5,5900 | 5,2200 | 210 | ,00 |
| 24/5/2011 | 5,7800 | 3,40% | 5,7800 | 5,7800 | 5,7800 | 10 | ,00 |
| 23/5/2011 | 5,5900 | -1,58% | 5,1300 | 5,6400 | 5,1200 | 249 | ,00 |
| 20/5/2011 | 5,6800 | 0,00% | 5,5000 | 5,6800 | 5,5000 | 210 | ,00 |
| 19/5/2011 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | ,00 | |
| 18/5/2011 | 5,6800 | 0,00% | 5,6800 | 5,6800 | 5,6800 | ,00 | |
| 17/5/2011 | 5,6800 | 3,46% | 5,6700 | 5,6800 | 5,6700 | 65 | ,00 |
| 16/5/2011 | 5,4900 | 3,78% | 5,2000 | 5,5000 | 5,2000 | 510 | ,00 |
| 13/5/2011 | 5,2900 | 0,38% | 5,4100 | 5,4200 | 4,8600 | 535 | ,00 |
| 12/5/2011 | 5,2700 | -2,41% | 5,0300 | 5,2900 | 4,8600 | 2.285 | ,00 |
| 11/5/2011 | 5,4000 | -3,05% | 5,1100 | 5,4000 | 5,0900 | 291 | ,00 |
| 10/5/2011 | 5,5700 | 2,39% | 5,7800 | 5,7800 | 5,0200 | 790 | ,00 |
| 09/5/2011 | 5,4400 | -5,56% | 5,2400 | 5,5900 | 5,2300 | 520 | ,00 |
| 06/5/2011 | 5,7600 | 5,49% | 5,7600 | 5,7600 | 5,7600 | 10 | ,00 |
| 05/5/2011 | 5,4600 | -5,54% | 5,2300 | 5,7700 | 5,2200 | 385 | ,00 |
| 04/5/2011 | 5,7800 | 6,45% | 5,7800 | 5,7800 | 5,7800 | 10 | ,00 |
| 03/5/2011 | 5,4300 | 0,18% | 5,8400 | 5,8400 | 5,0300 | 109 | ,00 |
| 02/5/2011 | 5,4200 | -4,75% | 5,2900 | 5,6900 | 5,2700 | 491 | ,00 |
| 29/4/2011 | 5,6900 | 4,02% | 5,8300 | 5,8300 | 5,5000 | 260 | ,00 |
| 28/4/2011 | 5,4700 | -7,13% | 5,5100 | 5,7000 | 5,3100 | 480 | ,00 |
| 27/4/2011 | 5,8900 | 0,00% | 5,4100 | 5,9000 | 5,4100 | 335 | ,00 |
| 26/4/2011 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | ,00 | |
| 21/4/2011 | 5,8900 | 1,55% | 5,8900 | 5,8900 | 5,8900 | 25 | ,00 |
| 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 |
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.% |
|---|