| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
6,7500 €
0,0500 (0,75%)
- Άνοιγμα 6,7500
- Υψηλό 6,7500
- Χαμηλό 6,7500
- Όγκος 1.400
- Τζίρος 9.450 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/4/2010 | 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 | -0,76% | 6,2000 | 6,6600 | 6,2000 | 2.600 | ,00 |
| 10/2/2010 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,6000 | 1.500 | ,00 |
| 09/2/2010 | 6,5500 | 4,13% | 6,5000 | 6,5500 | 6,5000 | 500 | ,00 |
| 08/2/2010 | 6,2900 | -2,18% | 6,4300 | 6,4500 | 6,2000 | 3.152 | ,00 |
| 05/2/2010 | 6,4300 | 0,00% | 6,4300 | 6,4300 | 6,4300 | ,00 | |
| 04/2/2010 | 6,4300 | -3,16% | 6,6000 | 6,6000 | 6,4300 | 400 | ,00 |
| 03/2/2010 | 6,6400 | -0,90% | 6,6000 | 6,7300 | 6,5300 | 1.250 | ,00 |
| 02/2/2010 | 6,7000 | 1,36% | 6,6100 | 6,7000 | 6,6100 | 300 | ,00 |
| 01/2/2010 | 6,6100 | 0,00% | 6,6100 | 6,6100 | 6,6100 | ,00 | |
| 29/1/2010 | 6,6100 | 1,07% | 6,6900 | 6,7000 | 6,5100 | 950 | ,00 |
| 28/1/2010 | 6,5400 | 0,46% | 6,6300 | 6,6300 | 6,5300 | 2.015 | ,00 |
| 27/1/2010 | 6,5100 | -0,91% | 6,5300 | 6,7600 | 6,4000 | 1.155 | ,00 |
| 26/1/2010 | 6,5700 | -0,90% | 6,8800 | 6,8800 | 6,5700 | 101 | ,00 |
| 25/1/2010 | 6,6300 | 0,30% | 6,6100 | 6,8400 | 6,6000 | 3.233 | ,00 |
| 22/1/2010 | 6,6100 | -0,45% | 6,5100 | 6,6200 | 6,5000 | 2.300 | ,00 |
| 21/1/2010 | 6,6400 | 2,00% | 6,9000 | 6,9000 | 6,6000 | 456 | ,00 |
| 20/1/2010 | 6,5100 | -4,82% | 6,4800 | 6,8000 | 6,4800 | 490 | ,00 |
| 19/1/2010 | 6,8400 | 1,33% | 6,7000 | 7,4200 | 6,5200 | 850 | ,00 |
| 18/1/2010 | 6,7500 | 2,27% | 6,4700 | 6,7500 | 6,4700 | 62 | ,00 |
| 15/1/2010 | 6,6000 | -2,51% | 6,7000 | 6,7000 | 6,6000 | 1.497 | ,00 |
| 14/1/2010 | 6,7700 | 0,00% | 6,5400 | 6,7700 | 6,5400 | 1.940 | ,00 |
| 13/1/2010 | 6,7700 | -0,15% | 6,5100 | 6,7900 | 6,5100 | 704 | ,00 |
| 12/1/2010 | 6,7800 | -0,29% | 6,5700 | 6,7800 | 6,5100 | 482 | ,00 |
| 11/1/2010 | 6,8000 | -0,15% | 6,5300 | 6,8000 | 6,5300 | 14.585 | ,00 |
| 08/1/2010 | 6,8100 | 0,00% | 6,8100 | 6,8100 | 6,8100 | ,00 | |
| 07/1/2010 | 6,8100 | -1,02% | 6,5700 | 6,8100 | 6,5600 | 1.065 | ,00 |
| 05/1/2010 | 6,8800 | 0,00% | 6,6000 | 6,9000 | 6,6000 | 890 | ,00 |
| 04/1/2010 | 6,8800 | -0,29% | 6,5000 | 6,8800 | 6,5000 | 550 | ,00 |
| 31/12/2009 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 30/12/2009 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 29/12/2009 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 28/12/2009 | 6,9000 | 6,15% | 6,5000 | 6,9000 | 6,5000 | 1.053 | 6.864,50 |
| 23/12/2009 | 6,5000 | 0,15% | 6,3000 | 6,5000 | 6,3000 | 100 | 640,00 |
| 22/12/2009 | 6,4900 | 0,00% | 6,4600 | 6,5000 | 6,4600 | 1.820 | 11.794,67 |
| 21/12/2009 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | ,00 | |
| 18/12/2009 | 6,4900 | 0,78% | 6,9400 | 6,9600 | 6,4000 | 1.514 | 10.028,40 |
| 17/12/2009 | 6,4400 | -7,47% | 6,9600 | 6,9600 | 6,3600 | 177 | 1.153,17 |
| 16/12/2009 | 6,9600 | 7,24% | 6,9600 | 6,9600 | 6,9600 | 2 | 13,92 |
| 15/12/2009 | 6,4900 | -0,76% | 6,0200 | 6,5900 | 6,0200 | 1.734 | 11.152,42 |
| 14/12/2009 | 6,5400 | 0,00% | 6,3000 | 6,5400 | 6,3000 | 164 | 1.046,08 |
| 11/12/2009 | 6,5400 | -0,15% | 6,9800 | 6,9800 | 6,5400 | 104 | 681,04 |
| 10/12/2009 | 6,5500 | -5,07% | 6,9000 | 7,0100 | 6,2800 | 3.237 | 22.158,95 |
| 09/12/2009 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 08/12/2009 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 07/12/2009 | 6,9000 | -1,00% | 6,6000 | 6,9000 | 6,6000 | 301 | 2.059,60 |
| 04/12/2009 | 6,9700 | 2,95% | 6,6100 | 6,9700 | 6,6100 | 229 | 1.543,21 |
| 03/12/2009 | 6,7700 | -3,56% | 6,6700 | 7,0400 | 6,6000 | 498 | 3.335,06 |
| 02/12/2009 | 7,0200 | -4,62% | 6,7700 | 7,2000 | 6,7700 | 720 | 5.075,40 |
| 01/12/2009 | 7,3600 | 9,85% | 6,7100 | 7,3600 | 6,7100 | 1.233 | ,00 |
| 30/11/2009 | 6,7000 | -1,03% | 6,9000 | 6,9000 | 6,6000 | 300 | ,00 |
| 27/11/2009 | 6,7700 | 1,04% | 6,7000 | 7,1200 | 6,5000 | 1.380 | ,00 |
| 26/11/2009 | 6,7000 | -3,60% | 6,8500 | 6,9000 | 6,7000 | 2.871 | ,00 |
| 25/11/2009 | 6,9500 | -0,71% | 7,0000 | 7,0000 | 6,9500 | 150 | ,00 |
| 24/11/2009 | 7,0000 | -2,78% | 7,0000 | 7,0000 | 7,0000 | 50 | ,00 |
| 23/11/2009 | 7,2000 | 2,86% | 7,1800 | 7,2000 | 7,1000 | 308 | ,00 |
| 20/11/2009 | 7,0000 | -0,99% | 7,0300 | 7,0300 | 7,0000 | 720 | ,00 |
| 19/11/2009 | 7,0700 | 0,00% | 7,0700 | 7,0700 | 7,0700 | ,00 | |
| 18/11/2009 | 7,0700 | 0,14% | 7,2600 | 7,2600 | 7,0700 | 170 | ,00 |
| 17/11/2009 | 7,0600 | 0,86% | 7,0600 | 7,0600 | 7,0600 | 50 | ,00 |
| 16/11/2009 | 7,0000 | -0,57% | 7,0500 | 7,1500 | 7,0000 | 700 | ,00 |
| 13/11/2009 | 7,0400 | 0,00% | 7,0400 | 7,0400 | 7,0400 | ,00 | |
| 12/11/2009 | 7,0400 | -2,90% | 7,0400 | 7,0400 | 7,0400 | 20 | ,00 |
| 11/11/2009 | 7,2500 | 0,28% | 7,2500 | 7,2500 | 7,2500 | 150 | ,00 |
| 10/11/2009 | 7,2300 | -3,21% | 7,1600 | 7,3800 | 7,1000 | 2.850 | ,00 |
| 09/11/2009 | 7,4700 | 0,00% | 7,4700 | 7,4700 | 7,4700 | 100 | ,00 |
| 06/11/2009 | 7,4700 | -0,13% | 7,7400 | 7,7500 | 7,3000 | 1.480 | ,00 |
| 05/11/2009 | 7,4800 | 9,04% | 7,4800 | 7,4800 | 7,4800 | 26 | ,00 |
| 04/11/2009 | 6,8600 | 0,00% | 6,8600 | 6,8600 | 6,8600 | ,00 | |
| 03/11/2009 | 6,8600 | -2,00% | 6,8600 | 6,8600 | 6,8600 | 100 | ,00 |
| 02/11/2009 | 7,0000 | -0,14% | 6,9900 | 7,0000 | 6,9900 | 165 | ,00 |
| 30/10/2009 | 7,0100 | 0,14% | 7,0000 | 7,0400 | 7,0000 | 10.868 | ,00 |
| 29/10/2009 | 7,0000 | -0,28% | 7,0100 | 7,0100 | 7,0000 | 200 | ,00 |
| 27/10/2009 | 7,0200 | -3,17% | 7,0200 | 7,0200 | 7,0200 | 50 | ,00 |
| 26/10/2009 | 7,2500 | 0,00% | 7,0500 | 7,2500 | 7,0500 | 250 | ,00 |
| 23/10/2009 | 7,2500 | 0,69% | 7,0400 | 7,4000 | 7,0400 | 1.091 | ,00 |
| 22/10/2009 | 7,2000 | -5,26% | 7,2000 | 7,2000 | 7,2000 | 450 | ,00 |
| 21/10/2009 | 7,6000 | 2,98% | 7,1000 | 7,6000 | 7,1000 | 100 | ,00 |
| 20/10/2009 | 7,3800 | -0,27% | 7,1700 | 7,6000 | 7,1700 | 1.175 | ,00 |
| 19/10/2009 | 7,4000 | -3,77% | 7,7000 | 7,9000 | 7,3900 | 1.120 | ,00 |
| 16/10/2009 | 7,6900 | -0,13% | 7,2600 | 7,6900 | 7,2600 | 315 | ,00 |
| 15/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 14/10/2009 | 7,7000 | 1,99% | 7,6500 | 7,7000 | 7,5400 | 2.000 | ,00 |
| 13/10/2009 | 7,5500 | -1,31% | 7,5000 | 7,7000 | 7,5000 | 1.525 | ,00 |
| 12/10/2009 | 7,6500 | 2,41% | 7,5000 | 7,6800 | 7,5000 | 2.978 | ,00 |
| 09/10/2009 | 7,4700 | 6,71% | 6,9600 | 7,4700 | 6,9600 | 1.190 | ,00 |
| 08/10/2009 | 7,0000 | 8,53% | 6,4500 | 7,0300 | 6,4500 | 1.240 | ,00 |
| 07/10/2009 | 6,4500 | -0,31% | 6,3000 | 6,4500 | 6,3000 | 550 | ,00 |
| 06/10/2009 | 6,4700 | 2,54% | 6,3900 | 6,6500 | 6,1200 | 1.964 | ,00 |
| 05/10/2009 | 6,3100 | 0,48% | 6,3100 | 6,3500 | 6,3100 | 666 | ,00 |
| 02/10/2009 | 6,2800 | 0,80% | 6,1000 | 6,2800 | 6,1000 | 1.138 | ,00 |
| 01/10/2009 | 6,2300 | -0,80% | 6,1000 | 6,2800 | 5,9300 | 850 | ,00 |
| 30/9/2009 | 6,2800 | 3,80% | 6,1500 | 6,2800 | 6,1500 | 58 | ,00 |
| 29/9/2009 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 28/9/2009 | 6,0500 | 0,17% | 6,2000 | 6,2000 | 6,0500 | 431 | ,00 |
| 25/9/2009 | 6,0400 | 0,00% | 6,0400 | 6,0400 | 6,0400 | ,00 | |
| 24/9/2009 | 6,0400 | -0,49% | 6,0000 | 6,1400 | 6,0000 | 492 | ,00 |
| 23/9/2009 | 6,0700 | 1,17% | 6,0500 | 6,1000 | 6,0500 | 1.300 | ,00 |
| 22/9/2009 | 6,0000 | -0,33% | 6,0100 | 6,1000 | 5,7100 | 1.005 | ,00 |
| 21/9/2009 | 6,0200 | -2,90% | 6,2000 | 6,2000 | 5,9900 | 2.386 | ,00 |
| 18/9/2009 | 6,2000 | 0,16% | 6,0200 | 6,2000 | 6,0200 | 330 | ,00 |
| 17/9/2009 | 6,1900 | -0,80% | 6,1000 | 6,1900 | 6,0400 | 200 | ,00 |
| 16/9/2009 | 6,2400 | 0,00% | 5,9700 | 6,2700 | 5,9700 | 1.218 | ,00 |
| 15/9/2009 | 6,2400 | 5,94% | 5,7900 | 6,2500 | 5,7900 | 796 | ,00 |
| 14/9/2009 | 5,8900 | -1,67% | 5,8800 | 5,9500 | 5,8800 | 160 | ,00 |
| 11/9/2009 | 5,9900 | 5,09% | 5,7200 | 5,9900 | 5,7000 | 779 | ,00 |
| 10/9/2009 | 5,7000 | 1,79% | 5,6800 | 5,7000 | 5,5000 | 1.030 | ,00 |
| 09/9/2009 | 5,6000 | 3,70% | 5,5000 | 5,6000 | 5,4000 | 610 | ,00 |
| 08/9/2009 | 5,4000 | 1,89% | 5,4800 | 5,6400 | 5,3100 | 915 | ,00 |
| 07/9/2009 | 5,3000 | 0,38% | 4,8300 | 5,3000 | 4,8300 | 64 | ,00 |
| 04/9/2009 | 5,2800 | 0,00% | 5,1000 | 5,3000 | 5,0000 | 2.969 | ,00 |
| 03/9/2009 | 5,2800 | -2,22% | 5,1400 | 5,3200 | 5,0200 | 3.519 | ,00 |
| 02/9/2009 | 5,4000 | 1,89% | 5,0600 | 5,4000 | 5,0600 | 232 | ,00 |
| 01/9/2009 | 5,3000 | -1,85% | 5,1800 | 5,4800 | 5,1500 | 1.550 | ,00 |
| 31/8/2009 | 5,4000 | -0,18% | 5,2000 | 5,4000 | 5,2000 | 2.070 | ,00 |
| 28/8/2009 | 5,4100 | 0,19% | 5,4500 | 5,4600 | 5,2100 | 1.940 | ,00 |
| 27/8/2009 | 5,4000 | -0,55% | 5,3000 | 5,4000 | 5,1300 | 1.150 | ,00 |
| 26/8/2009 | 5,4300 | 4,42% | 5,4300 | 5,4300 | 5,1500 | 510 | ,00 |
| 25/8/2009 | 5,2000 | -1,70% | 5,0900 | 5,2000 | 5,0900 | 1.000 | ,00 |
| 24/8/2009 | 5,2900 | -0,19% | 5,3500 | 5,3500 | 5,0000 | 1.552 | ,00 |
| 21/8/2009 | 5,3000 | -0,93% | 5,1000 | 5,3000 | 4,9600 | 19.146 | ,00 |
| 20/8/2009 | 5,3500 | -1,65% | 5,3000 | 5,3500 | 5,3000 | 672 | ,00 |
| 19/8/2009 | 5,4400 | 0,74% | 5,4400 | 5,4400 | 5,4400 | 40 | ,00 |
| 18/8/2009 | 5,4000 | 2,66% | 5,3000 | 5,5900 | 5,0500 | 1.083 | ,00 |
| 17/8/2009 | 5,2600 | 1,15% | 5,2000 | 5,2800 | 5,0500 | 380 | ,00 |
| 14/8/2009 | 5,2000 | -0,38% | 5,1000 | 5,2000 | 5,0600 | 1.501 | ,00 |
| 13/8/2009 | 5,2200 | 1,56% | 5,2900 | 5,3000 | 5,1000 | 1.244 | ,00 |
| 12/8/2009 | 5,1400 | -1,91% | 5,2900 | 5,2900 | 5,0000 | 2.048 | ,00 |
| 11/8/2009 | 5,2400 | -2,24% | 5,4500 | 5,4500 | 5,0000 | 1.136 | ,00 |
| 10/8/2009 | 5,3600 | -0,56% | 5,2100 | 5,3600 | 5,1400 | 1.130 | ,00 |
| 07/8/2009 | 5,3900 | 4,46% | 4,8400 | 5,4000 | 4,8400 | 1.030 | ,00 |
| 06/8/2009 | 5,1600 | -0,77% | 4,8900 | 5,1900 | 4,8900 | 551 | ,00 |
| 05/8/2009 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 40 | ,00 |
| 04/8/2009 | 5,1000 | -2,11% | 5,3000 | 5,3900 | 5,0600 | 500 | ,00 |
| 03/8/2009 | 5,2100 | 2,56% | 5,2100 | 5,2100 | 5,2100 | 60 | ,00 |
| 31/7/2009 | 5,0800 | 0,59% | 5,0000 | 5,1400 | 5,0000 | 774 | ,00 |
| 30/7/2009 | 5,0500 | 2,43% | 4,8000 | 5,0700 | 4,8000 | 1.565 | ,00 |
| 29/7/2009 | 4,9300 | 2,71% | 4,9300 | 4,9300 | 4,9300 | 50 | ,00 |
| 28/7/2009 | 4,8000 | 0,00% | 4,6900 | 4,8000 | 4,6800 | 707 | ,00 |
| 27/7/2009 | 4,8000 | 0,63% | 4,7000 | 4,8000 | 4,7000 | 2.530 | ,00 |
| 24/7/2009 | 4,7700 | 0,42% | 4,6900 | 4,8000 | 4,6100 | 1.723 | ,00 |
| 23/7/2009 | 4,7500 | -3,06% | 4,7000 | 4,7900 | 4,7000 | 1.360 | ,00 |
| 22/7/2009 | 4,9000 | 3,81% | 4,9000 | 4,9000 | 4,9000 | 100 | ,00 |
| 21/7/2009 | 4,7200 | -1,67% | 4,8900 | 4,9000 | 4,7000 | 890 | ,00 |
| 20/7/2009 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 1.000 | ,00 |
| 17/7/2009 | 4,8000 | 0,00% | 4,7900 | 4,8000 | 4,7900 | 300 | ,00 |
| 16/7/2009 | 4,8000 | -1,84% | 4,9500 | 4,9500 | 4,6500 | 3.017 | ,00 |
| 15/7/2009 | 4,8900 | 1,88% | 4,8900 | 4,8900 | 4,8900 | 50 | ,00 |
| 14/7/2009 | 4,8000 | -1,64% | 4,8100 | 4,8100 | 4,7000 | 1.447 | ,00 |
| 13/7/2009 | 4,8800 | -0,41% | 4,8500 | 4,8900 | 4,7500 | 250 | ,00 |
| 10/7/2009 | 4,9000 | 1,66% | 4,9700 | 4,9700 | 4,6500 | 99 | ,00 |
| 09/7/2009 | 4,8200 | 1,05% | 4,8200 | 4,8200 | 4,8200 | 100 | ,00 |
| 08/7/2009 | 4,7700 | -2,65% | 4,6000 | 4,8000 | 4,6000 | 1.869 | ,00 |
| 07/7/2009 | 4,9000 | 2,08% | 4,5300 | 4,9000 | 4,5300 | 700 | ,00 |
| 06/7/2009 | 4,8000 | 3,23% | 4,4900 | 4,8000 | 4,4900 | 189 | ,00 |
| 03/7/2009 | 4,6500 | -1,06% | 4,6600 | 4,7000 | 4,6500 | 700 | ,00 |
| 02/7/2009 | 4,7000 | -0,63% | 4,6000 | 4,7000 | 4,6000 | 600 | ,00 |
| 01/7/2009 | 4,7300 | 0,64% | 4,7200 | 4,7400 | 4,6700 | 323 | ,00 |
| 30/6/2009 | 4,7000 | -0,84% | 4,5000 | 4,7700 | 4,5000 | 2.009 | ,00 |
| 29/6/2009 | 4,7400 | 2,16% | 4,7000 | 4,7400 | 4,7000 | 122 | ,00 |
| 26/6/2009 | 4,6400 | -1,69% | 4,8900 | 4,8900 | 4,5000 | 4.200 | ,00 |
| 25/6/2009 | 4,7200 | -1,87% | 4,7000 | 4,8600 | 4,7000 | 755 | ,00 |
| 24/6/2009 | 4,8100 | 2,34% | 4,8200 | 4,8200 | 4,7100 | 251 | ,00 |
| 23/6/2009 | 4,7000 | -0,21% | 4,7000 | 4,7000 | 4,7000 | 200 | ,00 |
| 22/6/2009 | 4,7100 | -4,66% | 4,7100 | 4,7100 | 4,7100 | 150 | ,00 |
| 19/6/2009 | 4,9400 | 2,92% | 4,7500 | 4,9500 | 4,7500 | 2.450 | ,00 |
| 18/6/2009 | 4,8000 | 1,91% | 4,6000 | 4,8000 | 4,6000 | 950 | ,00 |
| 17/6/2009 | 4,7100 | -2,89% | 4,7000 | 4,8800 | 4,6800 | 1.660 | ,00 |
| 16/6/2009 | 4,8500 | -2,02% | 4,7700 | 4,8500 | 4,7700 | 290 | ,00 |
| 15/6/2009 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 12/6/2009 | 4,9500 | -1,00% | 4,9000 | 4,9500 | 4,9000 | 400 | ,00 |
| 11/6/2009 | 5,0000 | 0,00% | 4,7600 | 5,0000 | 4,7000 | 580 | ,00 |
| 10/6/2009 | 5,0000 | 3,52% | 4,8000 | 5,0000 | 4,8000 | 2.301 | ,00 |
| 09/6/2009 | 4,8300 | -3,01% | 4,8000 | 4,8800 | 4,7700 | 3.140 | ,00 |
| 05/6/2009 | 4,9800 | -0,99% | 4,9600 | 5,1000 | 4,6300 | 1.860 | ,00 |
| 04/6/2009 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 03/6/2009 | 5,0300 | -0,59% | 5,0000 | 5,1800 | 5,0000 | 1.100 | ,00 |
| 02/6/2009 | 5,0600 | -2,50% | 5,1900 | 5,1900 | 4,8800 | 740 | ,00 |
| 01/6/2009 | 5,1900 | 3,39% | 5,4400 | 5,4400 | 4,8800 | 452 | ,00 |
| 29/5/2009 | 5,0200 | 2,87% | 4,9800 | 5,0200 | 4,9800 | 240 | ,00 |
| 28/5/2009 | 4,8800 | 0,41% | 4,9700 | 4,9700 | 4,8000 | 2.875 | ,00 |
| 27/5/2009 | 4,8600 | -2,80% | 5,1800 | 5,2000 | 4,8500 | 2.399 | ,00 |
| 26/5/2009 | 5,0000 | 5,93% | 4,8600 | 5,0000 | 4,8600 | 1.340 | ,00 |
| 25/5/2009 | 4,7200 | -0,63% | 4,7900 | 4,7900 | 4,6000 | 1.278 | ,00 |
| 22/5/2009 | 4,7500 | 3,26% | 4,5600 | 4,7900 | 4,5600 | 3.223 | ,00 |
| 21/5/2009 | 4,6000 | -3,16% | 4,6100 | 4,7500 | 4,6000 | 1.551 | ,00 |
| 20/5/2009 | 4,7500 | 0,21% | 4,7000 | 4,9000 | 4,5800 | 4.052 | ,00 |
| 19/5/2009 | 4,7400 | -1,25% | 5,2700 | 5,2700 | 4,7400 | 5.456 | ,00 |
| 18/5/2009 | 4,8000 | 0,42% | 4,8000 | 4,8000 | 4,7600 | 3.418 | ,00 |
| 15/5/2009 | 4,7800 | 1,27% | 4,7000 | 4,8900 | 4,5700 | 3.071 | ,00 |
| 14/5/2009 | 4,7200 | -2,48% | 4,4700 | 4,8600 | 4,4700 | 9.400 | ,00 |
| 13/5/2009 | 4,8400 | -2,42% | 4,9500 | 5,1800 | 4,7500 | 1.440 | ,00 |
| 12/5/2009 | 4,9600 | 2,27% | 5,0400 | 5,0400 | 4,8000 | 437 | ,00 |
| 11/5/2009 | 4,8500 | -3,00% | 5,0000 | 5,0000 | 4,8400 | 3.441 | ,00 |
| 08/5/2009 | 5,0000 | -7,24% | 5,0200 | 5,1600 | 5,0000 | 2.643 | ,00 |
| 07/5/2009 | 5,3900 | 8,89% | 5,0400 | 5,4000 | 4,9600 | 2.728 | ,00 |
| 06/5/2009 | 4,9500 | -2,56% | 4,9000 | 5,1000 | 4,8700 | 7.750 | ,00 |
| 05/5/2009 | 5,0800 | -0,20% | 5,1300 | 5,1300 | 4,8500 | 2.101 | ,00 |
| 04/5/2009 | 5,0900 | 1,80% | 5,0000 | 5,1000 | 4,5200 | 3.170 | ,00 |
| 30/4/2009 | 5,0000 | -1,77% | 5,1400 | 5,3200 | 5,0000 | 21.913 | ,00 |
| 29/4/2009 | 5,0900 | 0,39% | 5,0200 | 5,0900 | 5,0200 | 400 | ,00 |
| 28/4/2009 | 5,0700 | 0,40% | 4,9800 | 5,0700 | 4,9800 | 680 | ,00 |
| 27/4/2009 | 5,0500 | -3,07% | 5,0000 | 5,1000 | 5,0000 | 7.700 | ,00 |
| 24/4/2009 | 5,2100 | -0,38% | 5,0200 | 5,2100 | 5,0200 | 33 | ,00 |
| 23/4/2009 | 5,2300 | 1,95% | 5,3000 | 5,3000 | 5,0200 | 354 | ,00 |
| 22/4/2009 | 5,1300 | 0,59% | 5,0900 | 5,3500 | 4,9600 | 20.429 | ,00 |
| 21/4/2009 | 5,1000 | -3,23% | 5,3400 | 5,3400 | 4,9200 | 1.167 | ,00 |
| 16/4/2009 | 5,2700 | -0,19% | 5,3500 | 5,3500 | 5,1300 | 451 | ,00 |
| 15/4/2009 | 5,2800 | 0,00% | 5,1800 | 5,2800 | 5,1800 | 345 | ,00 |
| 14/4/2009 | 5,2800 | -0,56% | 5,3500 | 5,5000 | 5,0000 | 6.608 | ,00 |
| 09/4/2009 | 5,3100 | -0,19% | 5,1000 | 5,3200 | 5,0500 | 2.472 | ,00 |
| 08/4/2009 | 5,3200 | -8,59% | 5,9100 | 5,9200 | 4,6800 | 4.470 | ,00 |
| 07/4/2009 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | ,00 | |
| 06/4/2009 | 5,8200 | 1,75% | 5,8000 | 5,8200 | 5,8000 | 50 | ,00 |
| 03/4/2009 | 5,7200 | 5,93% | 5,2400 | 5,8000 | 5,2400 | 519 | ,00 |
| 02/4/2009 | 5,4000 | 4,05% | 5,1100 | 5,4000 | 5,1000 | 290 | ,00 |
| 01/4/2009 | 5,1900 | 2,98% | 5,1900 | 5,1900 | 5,1900 | 10 | ,00 |
| 31/3/2009 | 5,0400 | 2,86% | 5,0400 | 5,0400 | 4,8200 | 1.199 | ,00 |
| 30/3/2009 | 4,9000 | -1,80% | 4,9000 | 4,9000 | 4,9000 | 200 | ,00 |
| 27/3/2009 | 4,9900 | 0,00% | 4,8200 | 4,9900 | 4,8200 | 51 | ,00 |
| 26/3/2009 | 4,9900 | 2,04% | 4,9200 | 5,0000 | 4,9000 | 345 | ,00 |
| 24/3/2009 | 4,8900 | 0,62% | 4,8000 | 4,9000 | 4,8000 | 150 | ,00 |
| 23/3/2009 | 4,8600 | 1,67% | 4,7800 | 4,8600 | 4,7800 | 290 | ,00 |
| 20/3/2009 | 4,7800 | 3,91% | 4,4000 | 4,8200 | 4,4000 | 330 | ,00 |
| 19/3/2009 | 4,6000 | 0,44% | 4,4000 | 4,6200 | 4,4000 | 2.646 | ,00 |
| 18/3/2009 | 4,5800 | -0,87% | 4,5800 | 4,5800 | 4,5800 | 10 | ,00 |
| 17/3/2009 | 4,6200 | -0,43% | 4,2700 | 4,7100 | 4,2700 | 534 | ,00 |
| 16/3/2009 | 4,6400 | -1,28% | 4,6800 | 4,6800 | 4,5300 | 1.020 | ,00 |
| 13/3/2009 | 4,7000 | 0,43% | 4,4800 | 4,7000 | 4,4800 | 900 | ,00 |
| 12/3/2009 | 4,6800 | 0,00% | 4,4000 | 4,7200 | 4,4000 | 6.410 | ,00 |
| 11/3/2009 | 4,6800 | 1,74% | 4,5800 | 4,6800 | 4,5800 | 1.200 | ,00 |
| 10/3/2009 | 4,6000 | -3,36% | 4,7200 | 4,7800 | 4,6000 | 8.063 | ,00 |
| 09/3/2009 | 4,7600 | -2,86% | 4,6000 | 4,8000 | 4,6000 | 8.531 | ,00 |
| 06/3/2009 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 05/3/2009 | 4,9000 | -2,00% | 4,8000 | 4,9800 | 4,8000 | 1.840 | ,00 |
| 04/3/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,9800 | 2.500 | ,00 |
| 03/3/2009 | 5,0000 | -1,57% | 4,8200 | 5,0400 | 4,8200 | 1.655 | ,00 |
| 27/2/2009 | 5,0800 | -2,68% | 5,0000 | 5,1000 | 5,0000 | 6.511 | ,00 |
| 26/2/2009 | 5,2200 | -4,74% | 5,4800 | 5,5000 | 5,2000 | 750 | ,00 |
| 25/2/2009 | 5,4800 | -1,44% | 5,5600 | 5,7600 | 5,2200 | 2.477 | ,00 |
| 24/2/2009 | 5,5600 | -1,77% | 5,4400 | 5,5800 | 5,3800 | 1.060 | ,00 |
| 23/2/2009 | 5,6600 | -0,70% | 5,7000 | 5,7000 | 5,5200 | 570 | ,00 |
| 20/2/2009 | 5,7000 | -1,04% | 5,3600 | 5,7200 | 5,3600 | 1.193 | ,00 |
| 19/2/2009 | 5,7600 | 0,00% | 5,4600 | 5,8800 | 5,4600 | 1.952 | ,00 |
| 18/2/2009 | 5,7600 | -0,35% | 5,6800 | 5,7800 | 5,6800 | 940 | ,00 |
| 17/2/2009 | 5,7800 | -2,69% | 5,6600 | 5,9800 | 5,5600 | 1.691 | ,00 |
| 16/2/2009 | 5,9400 | -0,34% | 5,8000 | 6,0000 | 5,7200 | 948 | ,00 |
| 13/2/2009 | 5,9600 | -0,67% | 5,8000 | 6,0600 | 5,7200 | 980 | ,00 |
| 12/2/2009 | 6,0000 | 1,35% | 5,8800 | 6,0000 | 5,7600 | 860 | ,00 |
| 11/2/2009 | 5,9200 | -3,27% | 5,8200 | 6,1400 | 5,8000 | 2.339 | ,00 |
| 10/2/2009 | 6,1200 | 0,99% | 5,8200 | 6,1200 | 5,8200 | 250 | ,00 |
| 09/2/2009 | 6,0600 | -0,33% | 6,0200 | 6,1600 | 5,8200 | 2.628 | ,00 |
| 06/2/2009 | 6,0800 | 0,33% | 6,1400 | 6,1400 | 5,8600 | 140 | ,00 |
| 05/2/2009 | 6,0600 | -2,26% | 5,8600 | 6,1000 | 5,8600 | 332 | ,00 |
| 04/2/2009 | 6,2000 | 1,31% | 6,2800 | 6,2800 | 6,0200 | 230 | ,00 |
| 03/2/2009 | 6,1200 | 1,66% | 5,9000 | 6,3400 | 5,8000 | 27.089 | ,00 |
| 02/2/2009 | 6,0200 | -8,23% | 6,2000 | 6,3600 | 6,0000 | 69.244 | ,00 |
| 30/1/2009 | 6,5600 | 1,86% | 6,1800 | 6,6000 | 6,1800 | 1.580 | ,00 |
| 29/1/2009 | 6,4400 | -0,62% | 6,4600 | 6,4600 | 6,1600 | 301 | ,00 |
| 28/1/2009 | 6,4800 | 0,93% | 6,5200 | 6,5400 | 6,2600 | 433 | ,00 |
| 27/1/2009 | 6,4200 | 0,00% | 6,3000 | 6,4600 | 6,0600 | 1.222 | ,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.% |
|---|